US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,036.62

-13.3805-0.65%

Number of Gainers:225

Number of Losers:785

Number of Flat:14

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:3.14B

Turnover:387.74B

Market Cap:94.90T

Float Cap:88.80T

Loading ...

Constituent

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

TransDigm US TDG	1124.18	-0.13%	-1.5000	211.72K	239.25M	62.14B
Arch Capital US ACGL	95.98	-0.14%	-0.1350	1.31M	125.61M	32.73B
Citizens US CFG	69.27	-0.14%	-0.1000	1.40M	96.47M	29.28B
Organon & Co US OGN	13.65	-0.15%	-0.0200	890.94K	12.16M	3.58B
Lattice Semiconductor US LSCC	115.28	-0.15%	-0.1700	403.71K	46.15M	16.37B
Hartford Insurance US HIG	136.355	-0.15%	-0.2050	548.15K	74.65M	36.95B
Huntington Bancshares US HBAN	16.605	-0.15%	-0.0250	16.38M	271.29M	33.69B
Arthur J. Gallagher US AJG	243.91	-0.15%	-0.3700	439.91K	107.88M	62.64B
iShares 0-5 Year TIPS Bond ETF US STIP	100.635	-0.15%	-0.1550	700.35K	70.50M	16.27B
Costco US COST	901.21	-0.15%	-1.3900	1.08M	972.99M	400.02B
Republic US RSG	222.12	-0.16%	-0.3500	853.63K	190.13M	68.34B
Cencora Inc. US COR	322.805	-0.16%	-0.5150	453.76K	146.95M	61.60B
CVS Health US CVS	95.225	-0.16%	-0.1550	1.81M	172.62M	122.04B
Zoetis US ZTS	73.19	-0.16%	-0.1200	3.39M	246.75M	30.24B
Microsoft US MSFT	490.82	-0.17%	-0.8300	8.13M	3.99B	3.65T
CarMax US KMX	60.185	-0.17%	-0.1050	571.77K	34.52M	8.53B
Fastenal US FAST	48.705	-0.17%	-0.0850	1.87M	90.69M	55.92B
Amazon.com US AMZN	251.955	-0.18%	-0.4450	14.13M	3.56B	2.71T
Medpace US MEDP	585.265	-0.18%	-1.0350	84.12K	49.10M	16.34B
Visa US V	366.73	-0.18%	-0.6600	2.00M	731.82M	685.79B

1 ...13 14 15 16 17 ...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=15"},"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":2036.6302,"timestamp":1789065244734,"preClose":2050.0107,"halted":0,"volume":3137605757,"delay":0,"changeRate":-0.006527,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.380493,"latestTime":"09-10 14:34:04 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":387741267209.8333,"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":0.005264,"increases":223,"decrements":787,"flats":7,"marketCap":94901063812357.75,"floatMarketCap":88798018050225.5},"@#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":2036.6244,"volume":3137994293,"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":0.005265,"peRate":25.307875,"marketCap":94901043758493.75,"floatMarketCap":88798059755465.5,"timestamp":1789065248412,"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":225,"down":785,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:14,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.001333,"change":-1.5,"latestPrice":1124.18,"close":1124.18,"volume":211723,"market":"US","high":1141.185,"low":1119.62,"preClose":1125.68,"open":1130.4,"turnoverRate":0.003875,"peRate":34.118437,"amplitude":0.019157,"marketValue":62140735770,"askSize":20,"bidSize":10,"askPrice":1124.62,"bidPrice":1123.74,"week52High":1463.025,"week52Low":1119.62,"changeRate5Day":-0.025629,"changeRate20Day":-0.090086,"changeRate60Day":-0.119912,"changeRateWTD":-0.032589,"changeRateMTD":-0.040589,"changeRateQTD":-0.156046,"changeRateYTD":-0.154657,"amount":239247687.817505,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":35.06285,"pbRate":-6.335073,"volumeRatio":0.931162,"committee":-0.25,"roa":0.118165,"roe":-0.065234,"changeRate5Min":-0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61416858281.12,"shortable":3,"shares":55276500,"floatShares":54632584,"preHourTrading":{"tag":"盘前","latestPrice":1126.9,"preClose":1125.68,"latestTime":"09:11 EDT","volume":57,"amount":64725.8256,"timestamp":1789045892594,"change":1.2200000000000273,"changeRate":0.0010837893539905011},"postHourTrading":{"tag":"盘后","latestPrice":1130.2609,"preClose":1125.68,"latestTime":"19:30 EDT","volume":11341,"amount":12766589.2544,"timestamp":1788996609856,"change":4.580899999999929,"changeRate":0.004069451353848277},"overnightTrading":{"tag":"夜盘","latestPrice":1131,"preClose":1125.6800537109375,"latestTime":"20260910 04:00 EDT","volume":2,"amount":2262,"timestamp":1789027202070,"change":5.3199462890625,"changeRate":0.004725984325230484},"impliedVol":0.2877,"impliedVolPercentile":0.4781},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":-0.001405,"change":-0.135,"latestPrice":95.98,"close":95.98,"volume":1305224,"market":"US","high":97.21,"low":95.875,"preClose":96.115,"open":96.77,"turnoverRate":0.003976,"peRate":7.478946,"amplitude":0.01389,"marketValue":32729180000,"askSize":8,"bidSize":206,"askPrice":95.99,"bidPrice":95.97,"week52High":107.085,"week52Low":82.445,"changeRate5Day":-0.022706,"changeRate20Day":-0.013465,"changeRate60Day":0.048962,"changeRateWTD":-0.021611,"changeRateMTD":-0.021311,"changeRateQTD":-0.011127,"changeRateYTD":0.000626,"amount":125613569.961548,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.274138,"pbRate":1.410741,"volumeRatio":0.36987,"committee":0.925234,"roa":0.041235,"roe":0.199358,"changeRate5Min":0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31503938959.74,"shortable":3,"shares":341000000,"floatShares":328234413,"preHourTrading":{"tag":"盘前","latestPrice":96.77,"preClose":96.115,"latestTime":"09:29 EDT","volume":704,"amount":67711.048064,"timestamp":1789046999999,"change":0.6550000000000011,"changeRate":0.006814753160276764},"postHourTrading":{"tag":"盘后","latestPrice":96.19,"preClose":96.115,"latestTime":"19:30 EDT","volume":152357,"amount":14643812.64,"timestamp":1788996608194,"change":0.07500000000000284,"changeRate":0.000780315247359963},"overnightTrading":{"tag":"夜盘","latestPrice":96.11499786376953,"preClose":96.11499786376953,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0639,"impliedVolPercentile":0},{"symbol":"CFG","nameCN":"Citizens","changeRate":-0.001442,"change":-0.1,"latestPrice":69.27,"close":69.27,"volume":1396021,"market":"US","high":69.375,"low":68.63,"preClose":69.37,"open":69,"turnoverRate":0.003348,"peRate":15.088407,"amplitude":0.01074,"marketValue":29278881508.2,"askSize":328,"bidSize":207,"askPrice":69.28,"bidPrice":69.26,"week52High":75.33,"week52Low":47.955,"changeRate5Day":-0.007309,"changeRate20Day":-0.062779,"changeRate60Day":0.03931,"changeRateWTD":-0.021334,"changeRateMTD":0.005808,"changeRateQTD":-0.011417,"changeRateYTD":0.185927,"amount":96470385.018127,"eps":4.590942,"lyrEps":3.86,"lyrPeRate":17.945596,"pbRate":1.216304,"volumeRatio":0.588203,"committee":-0.199226,"roa":0.009404,"roe":0.082696,"changeRate5Min":-0.001154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.025985,"floatMarketCap":28885590000,"shortable":3,"shares":422677660,"floatShares":417000000,"preHourTrading":{"tag":"盘前","latestPrice":69.34,"preClose":69.37,"latestTime":"08:50 EDT","volume":38,"amount":2635.60001,"timestamp":1789044623255,"change":-0.030000000000001137,"changeRate":-0.0004324636009802672},"postHourTrading":{"tag":"盘后","latestPrice":69.37,"preClose":69.37,"latestTime":"19:30 EDT","volume":264213,"amount":18328451.063,"timestamp":1788996609093,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.37000274658203,"preClose":69.37000274658203,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2913,"impliedVolPercentile":0.3068},{"symbol":"OGN","nameCN":"Organon & Co","changeRate":-0.001463,"change":-0.02,"latestPrice":13.65,"close":13.65,"volume":890938,"market":"US","high":13.66,"low":13.65,"preClose":13.67,"open":13.66,"turnoverRate":0.003666,"peRate":17.215351,"amplitude":0.000732,"marketValue":3584501766.3,"askSize":17907,"bidSize":16546,"askPrice":13.66,"bidPrice":13.65,"week52High":13.785,"week52Low":5.69,"changeRate5Day":-0.008715,"changeRate20Day":-0.000732,"changeRate60Day":0.015625,"changeRateWTD":-0.009434,"changeRateMTD":-0.007994,"changeRateQTD":0.008124,"changeRateYTD":0.903766,"amount":12164022.287136,"eps":0.792897,"lyrEps":0.72,"lyrPeRate":18.958333,"pbRate":3.563123,"volumeRatio":0.290385,"committee":-0.039503,"roa":0.056694,"roe":0.240368,"changeRate5Min":-0.000007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.005861,"floatMarketCap":3316950000,"shortable":3,"shares":262600862,"floatShares":243000000,"preHourTrading":{"tag":"盘前","latestPrice":13.66,"preClose":13.67,"latestTime":"09:26 EDT","volume":244,"amount":3334.630148,"timestamp":1789046819034,"change":-0.009999999999999787,"changeRate":-0.0007315288953913524},"postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.67,"latestTime":"19:30 EDT","volume":62803,"amount":858515.01,"timestamp":1788996609692,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.670000076293945,"preClose":13.670000076293945,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1431,"impliedVolPercentile":0.1833},{"symbol":"LSCC","nameCN":"Lattice Semiconductor","changeRate":-0.001472,"change":-0.17,"latestPrice":115.28,"close":115.28,"volume":403712,"market":"US","high":115.345,"low":111.2,"preClose":115.45,"open":113.75,"turnoverRate":0.002875,"peRate":457.730974,"amplitude":0.035903,"marketValue":16369760000,"askSize":16,"bidSize":45,"askPrice":115.27,"bidPrice":115.21,"week52High":157.01,"week52Low":60.5,"changeRate5Day":0.012294,"changeRate20Day":-0.108223,"changeRate60Day":-0.226153,"changeRateWTD":-0.005349,"changeRateMTD":-0.00052,"changeRateQTD":-0.246339,"changeRateYTD":0.56673,"amount":46154964.542969,"eps":0.251851,"lyrEps":0.02,"lyrPeRate":5764,"pbRate":20.786284,"volumeRatio":0.409782,"committee":0.47541,"roa":0.038668,"roe":0.049268,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16188403924.880001,"shortable":3,"shares":142000000,"floatShares":140426821,"preHourTrading":{"tag":"盘前","latestPrice":113.58,"preClose":115.45,"latestTime":"09:27 EDT","volume":2713,"amount":309151.72174,"timestamp":1789046860023,"change":-1.8700000000000045,"changeRate":-0.016197488090082326},"postHourTrading":{"tag":"盘后","latestPrice":115.45,"preClose":115.45,"latestTime":"19:58 EDT","volume":39170,"amount":4522328.966,"timestamp":1788998335012,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.05999755859375,"preClose":115.44999694824219,"latestTime":"20260910 04:00 EDT","volume":14,"amount":1610,"timestamp":1789027201927,"change":-0.3899993896484375,"changeRate":-0.0033780805539845925},"impliedVol":0.602,"impliedVolPercentile":0.3586},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":-0.001501,"change":-0.205,"latestPrice":136.355,"close":136.355,"volume":548150,"market":"US","high":137.82,"low":135.64,"preClose":136.56,"open":137.82,"turnoverRate":0.00203,"peRate":8.81104,"amplitude":0.015964,"marketValue":36952205000,"askSize":236,"bidSize":1,"askPrice":136.34,"bidPrice":136.27,"week52High":146.065,"week52Low":120.33,"changeRate5Day":-0.006231,"changeRate20Day":-0.007894,"changeRate60Day":0.050339,"changeRateWTD":-0.014562,"changeRateMTD":-0.007461,"changeRateQTD":0.028939,"changeRateYTD":-0.010486,"amount":74653126.961517,"eps":15.475472,"lyrEps":13.32,"lyrPeRate":10.236862,"pbRate":1.914721,"volumeRatio":0.568721,"committee":-0.991561,"roa":0.038514,"roe":0.220613,"changeRate5Min":0.000183,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.017014,"floatMarketCap":36815850000,"shortable":3,"shares":271000000,"floatShares":270000000,"preHourTrading":{"tag":"盘前","latestPrice":136.56,"preClose":136.56,"latestTime":"07:36 EDT","volume":4,"amount":546.24,"timestamp":1789040185152,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":136.56,"preClose":136.56,"latestTime":"19:30 EDT","volume":48519,"amount":6625767.1804,"timestamp":1788996609189,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":136.55999755859375,"preClose":136.55999755859375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2108,"impliedVolPercentile":0.247},{"symbol":"HBAN","nameCN":"Huntington Bancshares","changeRate":-0.001503,"change":-0.025,"latestPrice":16.605,"close":16.605,"volume":16382483,"market":"US","high":16.6499,"low":16.42,"preClose":16.63,"open":16.63,"turnoverRate":0.008158,"peRate":12.954915,"amplitude":0.013824,"marketValue":33691545000,"askSize":16005,"bidSize":8742,"askPrice":16.61,"bidPrice":16.6,"week52High":19.455,"week52Low":14.89,"changeRate5Day":-0.016291,"changeRate20Day":-0.070269,"changeRate60Day":-0.035154,"changeRateWTD":-0.024956,"changeRateMTD":-0.004795,"changeRateQTD":-0.063452,"changeRateYTD":-0.042939,"amount":271290878.761475,"eps":1.281753,"lyrEps":1.39,"lyrPeRate":11.946043,"pbRate":1.132755,"volumeRatio":1.144405,"committee":-0.304029,"roa":0.009818,"roe":0.090015,"changeRate5Min":-0.000903,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.037338,"floatMarketCap":33345104689.530003,"shortable":3,"shares":2029000000,"floatShares":2008136386,"preHourTrading":{"tag":"盘前","latestPrice":16.64,"preClose":16.63,"latestTime":"09:29 EDT","volume":9011,"amount":150067.535976,"timestamp":1789046999999,"change":0.010000000000001563,"changeRate":0.0006013229104029804},"postHourTrading":{"tag":"盘后","latestPrice":16.69,"preClose":16.63,"latestTime":"19:30 EDT","volume":653014,"amount":10859652.1663,"timestamp":1788996609485,"change":0.060000000000002274,"changeRate":0.003607937462417455},"overnightTrading":{"tag":"夜盘","latestPrice":16.6299991607666,"preClose":16.6299991607666,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3088,"impliedVolPercentile":0.4861},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":-0.001515,"change":-0.37,"latestPrice":243.91,"close":243.91,"volume":439913,"market":"US","high":247.545,"low":243.66,"preClose":244.28,"open":244.395,"turnoverRate":0.001736,"peRate":40.474818,"amplitude":0.015904,"marketValue":62636088000,"askSize":10,"bidSize":20,"askPrice":244.1,"bidPrice":243.78,"week52High":313.55,"week52Low":190.75,"changeRate5Day":-0.077706,"changeRate20Day":-0.045213,"changeRate60Day":0.130574,"changeRateWTD":-0.071491,"changeRateMTD":-0.069578,"changeRateQTD":0.062465,"changeRateYTD":-0.057498,"amount":107883340.206039,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":42.493031,"pbRate":2.640979,"volumeRatio":0.420098,"committee":0.333333,"roa":0.023165,"roe":0.067217,"changeRate5Min":-0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7001,"divideRate":0.01107,"floatMarketCap":61812661011.14,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":244.5,"preClose":244.28,"latestTime":"09:29 EDT","volume":78,"amount":19078.16508,"timestamp":1789046988076,"change":0.21999999999999886,"changeRate":0.0009006058621254252},"postHourTrading":{"tag":"盘后","latestPrice":244.3,"preClose":244.28,"latestTime":"19:59 EDT","volume":47239,"amount":11540570.7646,"timestamp":1788998389113,"change":0.020000000000010232,"changeRate":0.00008187326019326278},"overnightTrading":{"tag":"夜盘","latestPrice":244.3000030517578,"preClose":244.27999877929688,"latestTime":"20260910 04:00 EDT","volume":125,"amount":30545,"timestamp":1789027202110,"change":0.0200042724609375,"changeRate":0.0000818907506177411},"impliedVol":0.3321,"impliedVolPercentile":0.4781},{"symbol":"STIP","nameCN":"iShares 0-5 Year TIPS Bond ETF","changeRate":-0.001538,"change":-0.155,"latestPrice":100.635,"close":100.635,"volume":700347,"market":"US","high":100.7,"low":100.625,"preClose":100.79,"open":100.68,"turnoverRate":0.004331,"peRate":0,"amplitude":0.000744,"marketValue":16272679500,"askSize":4458,"bidSize":1232,"askPrice":100.64,"bidPrice":100.63,"week52High":104.16,"week52Low":100.525,"changeRate5Day":-0.000645,"changeRate20Day":-0.000248,"changeRate60Day":-0.017428,"changeRateWTD":-0.001736,"changeRateMTD":-0.000447,"changeRateQTD":-0.014928,"changeRateYTD":-0.01714,"amount":70495927.058716,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.262441,"committee":-0.56696,"roa":0,"roe":0,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9689,"divideRate":0.049375,"floatMarketCap":16272679500,"shortable":3,"shares":161700000,"floatShares":161700000,"preHourTrading":{"tag":"盘前","latestPrice":100.6895,"preClose":100.79,"latestTime":"08:53 EDT","volume":21,"amount":2115.87096,"timestamp":1789044820547,"change":-0.10050000000001091,"changeRate":-0.0009971227304297144},"postHourTrading":{"tag":"盘后","latestPrice":100.73,"preClose":100.79,"latestTime":"19:50 EDT","volume":19110,"amount":1925953.147,"timestamp":1788997824921,"change":-0.060000000000002274,"changeRate":-0.0005952971524953097},"overnightTrading":{"tag":"夜盘","latestPrice":100.79000091552734,"preClose":100.79000091552734,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0712,"impliedVolPercentile":0.992},{"symbol":"COST","nameCN":"Costco","changeRate":-0.00154,"change":-1.39,"latestPrice":901.21,"close":901.21,"volume":1076666,"market":"US","high":912.09,"low":899,"preClose":902.6,"open":906.28,"turnoverRate":0.002434,"peRate":45.330322,"amplitude":0.014503,"marketValue":400019551887.31,"askSize":50,"bidSize":4,"askPrice":901.29,"bidPrice":900.81,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":-0.029371,"changeRate20Day":-0.050933,"changeRate60Day":-0.079882,"changeRateWTD":-0.015867,"changeRateMTD":-0.045217,"changeRateQTD":-0.036623,"changeRateYTD":0.045075,"amount":972993985.946167,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":49.40409,"pbRate":11.937675,"volumeRatio":0.641745,"committee":-0.818182,"roa":0.086659,"roe":0.291519,"changeRate5Min":0.000266,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.005959,"floatMarketCap":398573856940.4,"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":0.249,"impliedVolPercentile":0.6534},{"symbol":"RSG","nameCN":"Republic","changeRate":-0.001573,"change":-0.35,"latestPrice":222.12,"close":222.12,"volume":853627,"market":"US","high":224.26,"low":221.48,"preClose":222.47,"open":223.535,"turnoverRate":0.002799,"peRate":31.458975,"amplitude":0.012496,"marketValue":68338347004.44,"askSize":232,"bidSize":1,"askPrice":222.18,"bidPrice":222.08,"week52High":233.42,"week52Low":196.41,"changeRate5Day":-0.001798,"changeRate20Day":0.036684,"changeRate60Day":0.067423,"changeRateWTD":-0.002649,"changeRateMTD":0.005432,"changeRateQTD":0.042425,"changeRateYTD":0.048082,"amount":190125329.215302,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.426277,"pbRate":5.679716,"volumeRatio":0.68486,"committee":-0.991416,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.000315,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011255,"floatMarketCap":67746600000,"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":0.2172,"impliedVolPercentile":0.4143},{"symbol":"COR","nameCN":"Cencora Inc.","changeRate":-0.001593,"change":-0.515,"latestPrice":322.805,"close":322.805,"volume":453763,"market":"US","high":327.9,"low":322.15,"preClose":323.32,"open":325.42,"turnoverRate":0.002484,"peRate":23.980327,"amplitude":0.017784,"marketValue":61599962997.825,"askSize":4,"bidSize":91,"askPrice":322.92,"bidPrice":322.73,"week52High":377.54,"week52Low":244.82,"changeRate5Day":-0.040299,"changeRate20Day":0.027485,"changeRate60Day":0.147017,"changeRateWTD":-0.024611,"changeRateMTD":-0.002457,"changeRateQTD":0.140734,"changeRateYTD":-0.044249,"amount":146949253.178101,"eps":13.461243,"lyrEps":7.96,"lyrPeRate":40.553392,"pbRate":20.190367,"volumeRatio":0.418794,"committee":0.915789,"roa":0.035589,"roe":0.968713,"changeRate5Min":0.000217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.00728,"floatMarketCap":58964603960.15,"shortable":3,"shares":190827165,"floatShares":182663230,"preHourTrading":{"tag":"盘前","latestPrice":325.01,"preClose":323.32,"latestTime":"09:19 EDT","volume":62,"amount":19930.93974,"timestamp":1789046381901,"change":1.6899999999999977,"changeRate":0.005227019670914258},"postHourTrading":{"tag":"盘后","latestPrice":323.5,"preClose":323.32,"latestTime":"19:30 EDT","volume":234609,"amount":75854988.1816,"timestamp":1788996608060,"change":0.18000000000000682,"changeRate":0.0005567239886181085},"overnightTrading":{"tag":"夜盘","latestPrice":323.32000732421875,"preClose":323.32000732421875,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2653,"impliedVolPercentile":0.3466},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.001625,"change":-0.155,"latestPrice":95.225,"close":95.225,"volume":1805864,"market":"US","high":97.3,"low":94.89,"preClose":95.38,"open":96.01,"turnoverRate":0.001427,"peRate":24.951146,"amplitude":0.025267,"marketValue":122040779275.675,"askSize":7,"bidSize":175,"askPrice":95.23,"bidPrice":95.21,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.020621,"changeRate20Day":0.005332,"changeRate60Day":-0.054182,"changeRateWTD":-0.015661,"changeRateMTD":0.014003,"changeRateQTD":-0.079507,"changeRateYTD":0.199912,"amount":172620645.608826,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":68.507194,"pbRate":1.531214,"volumeRatio":0.46191,"committee":0.988636,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.001154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6611,"divideRate":0.027945,"floatMarketCap":120526806713.625,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":95.2762,"preClose":95.38,"latestTime":"09:28 EDT","volume":482,"amount":46024.94126,"timestamp":1789046929125,"change":-0.10379999999999256,"changeRate":-0.0010882784650869425},"postHourTrading":{"tag":"盘后","latestPrice":95.32,"preClose":95.38,"latestTime":"19:59 EDT","volume":248568,"amount":23708342.1823,"timestamp":1788998373180,"change":-0.060000000000002274,"changeRate":-0.0006290626965821165},"overnightTrading":{"tag":"夜盘","latestPrice":95.6500015258789,"preClose":95.37999725341797,"latestTime":"20260910 04:00 EDT","volume":55,"amount":5269,"timestamp":1789027202086,"change":0.2700042724609375,"changeRate":0.002830827010233132},"impliedVol":0.3029,"impliedVolPercentile":0.239},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":-0.001637,"change":-0.12,"latestPrice":73.19,"close":73.19,"volume":3387203,"market":"US","high":73.4,"low":72.355,"preClose":73.31,"open":73.06,"turnoverRate":0.008221,"peRate":11.984792,"amplitude":0.014255,"marketValue":30243835284,"askSize":21,"bidSize":204,"askPrice":73.22,"bidPrice":73.19,"week52High":152,"week52Low":71,"changeRate5Day":-0.039123,"changeRate20Day":-0.004759,"changeRate60Day":-0.084553,"changeRateWTD":-0.03456,"changeRateMTD":-0.050713,"changeRateQTD":0.018508,"changeRateYTD":-0.418296,"amount":246746259.396767,"eps":6.106906,"lyrEps":6.02,"lyrPeRate":12.157807,"pbRate":9.607317,"volumeRatio":0.946386,"committee":0.813333,"roa":0.153522,"roe":0.649107,"changeRate5Min":-0.000955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.028146,"floatMarketCap":30154280000,"shortable":3,"shares":413223600,"floatShares":412000000,"preHourTrading":{"tag":"盘前","latestPrice":73.17,"preClose":73.31,"latestTime":"09:29 EDT","volume":10262,"amount":754586.143388,"timestamp":1789046999158,"change":-0.14000000000000057,"changeRate":-0.0019096985404446947},"postHourTrading":{"tag":"盘后","latestPrice":73.8211,"preClose":73.31,"latestTime":"19:57 EDT","volume":167291,"amount":12265891.0513,"timestamp":1788998273994,"change":0.511099999999999,"changeRate":0.006971763743009125},"overnightTrading":{"tag":"夜盘","latestPrice":73.94999694824219,"preClose":73.30999755859375,"latestTime":"20260910 04:00 EDT","volume":1350,"amount":99484,"timestamp":1789027202030,"change":0.6399993896484375,"changeRate":0.008730042435711604},"impliedVol":0.3605,"impliedVolPercentile":0.5259},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.001688,"change":-0.83,"latestPrice":490.82,"close":490.82,"volume":8129087,"market":"US","high":494.52,"low":486,"preClose":491.65,"open":488.32,"turnoverRate":0.001095,"peRate":27.343731,"amplitude":0.017329,"marketValue":3647959600627.1,"askSize":41,"bidSize":80,"askPrice":490.86,"bidPrice":490.77,"week52High":553.72,"week52Low":349.2,"changeRate5Day":-0.012077,"changeRate20Day":-0.00327,"changeRate60Day":0.227787,"changeRateWTD":-0.017771,"changeRateMTD":-0.032467,"changeRateQTD":0.315801,"changeRateYTD":0.014888,"amount":3991381965.080048,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.343733,"pbRate":8.246082,"volumeRatio":0.581771,"committee":0.428571,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007416,"floatMarketCap":3643071212576.4,"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":0.2758,"impliedVolPercentile":0.3466},{"symbol":"KMX","nameCN":"CarMax","changeRate":-0.001742,"change":-0.105,"latestPrice":60.185,"close":60.185,"volume":571772,"market":"US","high":60.9999,"low":59.65,"preClose":60.29,"open":59.65,"turnoverRate":0.004053,"peRate":39.130285,"amplitude":0.02239,"marketValue":8534030838.585,"askSize":6,"bidSize":51,"askPrice":60.22,"bidPrice":60.18,"week52High":65.28,"week52Low":30.26,"changeRate5Day":-0.020267,"changeRate20Day":0.025123,"changeRate60Day":0.152749,"changeRateWTD":-0.04906,"changeRateMTD":-0.018669,"changeRateQTD":0.137928,"changeRateYTD":0.557583,"amount":34523842.620346,"eps":1.538067,"lyrEps":1.679297,"lyrPeRate":35.839402,"pbRate":1.394772,"volumeRatio":0.476767,"committee":0.785714,"roa":0.015559,"roe":0.035877,"changeRate5Min":-0.000083,"earningDate":1790611200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8490613499.955,"shortable":3,"shares":141796641,"floatShares":141075243,"preHourTrading":{"tag":"盘前","latestPrice":59.6272,"preClose":60.29,"latestTime":"09:29 EDT","volume":20,"amount":1190.90806,"timestamp":1789046940063,"change":-0.6627999999999972,"changeRate":-0.010993531265549795},"postHourTrading":{"tag":"盘后","latestPrice":60.29,"preClose":60.29,"latestTime":"19:30 EDT","volume":38817,"amount":2340780.2995,"timestamp":1788996610009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.5,"preClose":60.290000915527344,"latestTime":"20260910 04:00 EDT","volume":89,"amount":5385,"timestamp":1789027202117,"change":0.20999908447265625,"changeRate":0.0034831494656450105},"impliedVol":0.5743,"impliedVolPercentile":0.5339},{"symbol":"FAST","nameCN":"Fastenal","changeRate":-0.001742,"change":-0.085,"latestPrice":48.705,"close":48.705,"volume":1873394,"market":"US","high":48.73,"low":48.06,"preClose":48.79,"open":48.32,"turnoverRate":0.001637,"peRate":41.628419,"amplitude":0.013732,"marketValue":55915079791.305,"askSize":418,"bidSize":400,"askPrice":48.71,"bidPrice":48.7,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":0.016169,"changeRate20Day":-0.067311,"changeRate60Day":0.056508,"changeRateWTD":-0.018044,"changeRateMTD":-0.012269,"changeRateQTD":0.014054,"changeRateYTD":0.213681,"amount":90692568.322525,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":44.683486,"pbRate":13.742401,"volumeRatio":0.379347,"committee":-0.054224,"roa":0.215222,"roe":0.343338,"changeRate5Min":0.000616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018889,"floatMarketCap":55721839489.275,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":48.11,"preClose":48.79,"latestTime":"09:29 EDT","volume":3309,"amount":159383.087478,"timestamp":1789046954304,"change":-0.6799999999999997,"changeRate":-0.013937282229965152},"postHourTrading":{"tag":"盘后","latestPrice":48.4402,"preClose":48.79,"latestTime":"19:32 EDT","volume":763932,"amount":37272356.9708,"timestamp":1788996768900,"change":-0.3498000000000019,"changeRate":-0.00716950194712035},"overnightTrading":{"tag":"夜盘","latestPrice":48.790000915527344,"preClose":48.790000915527344,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3388,"impliedVolPercentile":0.7649},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.001763,"change":-0.445,"latestPrice":251.955,"close":251.955,"volume":14131937,"market":"US","high":253.15,"low":249.58,"preClose":252.4,"open":250.19,"turnoverRate":0.001432,"peRate":20.260314,"amplitude":0.014144,"marketValue":2709587512017.045,"askSize":62,"bidSize":101,"askPrice":251.96,"bidPrice":251.94,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.011864,"changeRate20Day":-0.057337,"changeRate60Day":0.024124,"changeRateWTD":-0.025357,"changeRateMTD":-0.030084,"changeRateQTD":0.057124,"changeRateYTD":0.091565,"amount":3560744829.002472,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":35.140167,"pbRate":4.912055,"volumeRatio":0.626971,"committee":0.004975,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2486888720613,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":250.19,"preClose":252.4,"latestTime":"09:29 EDT","volume":456353,"amount":114767403.66166,"timestamp":1789046999999,"change":-2.210000000000008,"changeRate":-0.008755942947702091},"postHourTrading":{"tag":"盘后","latestPrice":252.5452,"preClose":252.4,"latestTime":"19:59 EDT","volume":2106265,"amount":531658958.614999,"timestamp":1788998396393,"change":0.14519999999998845,"changeRate":0.0005752773375593837},"overnightTrading":{"tag":"夜盘","latestPrice":252.4499969482422,"preClose":252.39999389648438,"latestTime":"20260910 04:00 EDT","volume":40245,"amount":10161665,"timestamp":1789027202152,"change":0.0500030517578125,"changeRate":0.00019811035248408135},"impliedVol":0.3296,"impliedVolPercentile":0.3147},{"symbol":"MEDP","nameCN":"Medpace","changeRate":-0.001765,"change":-1.035,"latestPrice":585.265,"close":585.265,"volume":84116,"market":"US","high":587.67,"low":577.64,"preClose":586.3,"open":582.68,"turnoverRate":0.003745,"peRate":34.311225,"amplitude":0.017107,"marketValue":16335097309,"askSize":40,"bidSize":21,"askPrice":585.97,"bidPrice":584.47,"week52High":677.9,"week52Low":373,"changeRate5Day":-0.013077,"changeRate20Day":-0.019624,"changeRate60Day":0.251904,"changeRateWTD":-0.01019,"changeRateMTD":-0.014689,"changeRateQTD":0.105128,"changeRateYTD":0.042046,"amount":49098505.092773,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":38.302683,"pbRate":37.650532,"volumeRatio":0.607009,"committee":-0.311475,"roa":0.20096,"roe":1.621544,"changeRate5Min":0.000214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13144325000.869999,"shortable":3,"shares":27910600,"floatShares":22458758,"preHourTrading":{"tag":"盘前","latestPrice":580.62,"preClose":586.3,"latestTime":"09:15 EDT","volume":4,"amount":2332.24,"timestamp":1789046117628,"change":-5.67999999999995,"changeRate":-0.009687873102507164},"postHourTrading":{"tag":"盘后","latestPrice":586.3,"preClose":586.3,"latestTime":"19:30 EDT","volume":37371,"amount":21910528.84,"timestamp":1788996608927,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":586.2999877929688,"preClose":586.2999877929688,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3338,"impliedVolPercentile":0.1753},{"symbol":"V","nameCN":"Visa","changeRate":-0.001796,"change":-0.66,"latestPrice":366.73,"close":366.73,"volume":1995182,"market":"US","high":367.98,"low":365.52,"preClose":367.39,"open":367.39,"turnoverRate":0.001172,"peRate":31.160674,"amplitude":0.006696,"marketValue":685785100000,"askSize":81,"bidSize":120,"askPrice":366.71,"bidPrice":366.66,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":-0.03084,"changeRate20Day":0.020338,"changeRate60Day":0.132512,"changeRateWTD":-0.022236,"changeRateMTD":-0.033318,"changeRateQTD":0.068903,"changeRateYTD":0.045679,"amount":731817693.878479,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":35.844529,"pbRate":19.783784,"volumeRatio":0.542154,"committee":-0.883721,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.000273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007308,"floatMarketCap":624361547676.23,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":365.68,"preClose":367.39,"latestTime":"09:28 EDT","volume":8128,"amount":2993920.83968,"timestamp":1789046880675,"change":-1.7099999999999795,"changeRate":-0.004654454394512588},"postHourTrading":{"tag":"盘后","latestPrice":368,"preClose":367.39,"latestTime":"19:59 EDT","volume":268498,"amount":98640834.3448,"timestamp":1788998393759,"change":0.6100000000000136,"changeRate":0.0016603609243583486},"overnightTrading":{"tag":"夜盘","latestPrice":369.19000244140625,"preClose":367.3900146484375,"latestTime":"20260910 04:00 EDT","volume":615,"amount":226892,"timestamp":1789027201997,"change":1.79998779296875,"changeRate":0.004899392256730746},"impliedVol":0.2206,"impliedVolPercentile":0.255}]}}}