US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,709.01

-4.3962-0.16%

Number of Gainers:56

Number of Losers:41

Number of Flat:1

PE:- -

High:2,718.55

Open:2,713.61

Low:2,705.53

Close:2,713.41

Volume:779.48M

Turnover:171.75B

Market Cap:49.55T

Float Cap:46.09T

Loading ...

Constituent

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

Medtronic PLC US MDT	91.93	+3.90%	+3.45	36.56M	3.35B	117.86B
Accenture PLC US ACN	214.87	+2.78%	+5.81	6.40M	1.37B	128.06B
Verizon US VZ	42.78	+2.71%	+1.13	29.04M	1.23B	177.75B
Abbott Laboratories US ABT	101.82	+2.23%	+2.22	7.15M	725.45M	177.05B
T-Mobile US US TMUS	151.87	+2.21%	+3.29	9.04M	1.37B	162.91B
Estee Lauder US EL	100.04	+2.03%	+1.99	3.37M	332.86M	36.25B
Coca-Cola US KO	89.79	+1.98%	+1.74	14.35M	1.28B	386.24B
Colgate-Palmolive US CL	89.98	+1.94%	+1.71	4.57M	409.40M	71.73B
Nike US NKE	35.35	+1.84%	+0.6400	23.69M	830.71M	52.25B
McKesson US MCK	955.76	+1.80%	+16.92	646.98K	614.99M	111.90B
AbbVie US ABBV	281.12	+1.68%	+4.65	5.59M	1.57B	496.85B
Biogen US BIIB	229.41	+1.64%	+3.70	1.46M	339.82M	33.87B
Wal-Mart US WMT	113.08	+1.55%	+1.73	13.94M	1.57B	901.27B
Kroger US KR	62.56	+1.49%	+0.9200	4.71M	293.42M	36.95B
NextEra US NEE	78.51	+1.46%	+1.13	6.03M	471.93M	163.51B
Robert Half US RHI	34.4	+1.39%	+0.4700	1.47M	50.36M	3.52B
Allstate US ALL	232.6	+1.38%	+3.17	1.39M	324.45M	58.81B
Republic US RSG	219.75	+1.32%	+2.87	939.87K	206.70M	67.61B
Costco US COST	959.44	+1.32%	+12.52	1.48M	1.42B	425.87B
Progressive US PGR	220.28	+1.31%	+2.85	1.86M	410.23M	128.25B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrdive.com/stock/BK4533"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2709.0115,"timestamp":1791835199999,"preClose":2713.4077,"halted":0,"volume":779478129,"delay":0,"changeRate":-0.00162,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-4.39624,"latestTime":"10-12 16:00:00 EDT","open":2713.607,"high":2718.5476,"low":2705.5254,"amount":171748293351.55374,"amplitude":0.004799,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1791898200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.520389,"peRate":25.29556,"turnoverRate":0.004307,"increases":56,"decrements":41,"flats":1,"marketCap":49548218094562,"floatMarketCap":46090725312482},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2718.5476,"amplitude":0.004799,"preClose":2713.4077,"low":2705.5254,"pbRate":"7.520389","latestPrice":2709.0115,"volume":779478129,"delay":0,"open":2713.607,"prevYearClose":2352.2688,"prevWeekClose":2713.4077,"prevMonthClose":2660.1633,"prevQuarterClose":2660.1633,"fiveDayClose":2708.988,"twentyDayClose":2626.3093,"sixtyDayClose":2556.4697,"secType":"PLATE","market":"US","turnoverRate":0.004307,"peRate":25.29556,"marketCap":49548218094562,"floatMarketCap":46090725312482,"timestamp":1791835199999,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":56,"down":41,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.038992,"change":3.45,"latestPrice":91.93,"close":91.93,"volume":36563667,"market":"US","high":92.87,"low":90.71,"preClose":88.48,"open":90.76,"turnoverRate":0.02859,"peRate":22.645373,"amplitude":0.024412,"marketValue":117855566141.44,"askSize":20,"bidSize":1,"askPrice":93,"bidPrice":92.36,"week52High":106.33,"week52Low":73.31,"changeRate5Day":0.045015,"changeRate20Day":-0.019936,"changeRate60Day":0.104928,"changeRateWTD":0.038992,"changeRateMTD":0.065361,"changeRateQTD":0.065361,"changeRateYTD":-0.042994,"amount":3351623353.838013,"eps":4.059549,"lyrEps":3.73,"lyrPeRate":24.646113,"pbRate":2.346225,"volumeRatio":0.617111,"committee":-0.904762,"roa":0.051179,"roe":0.106482,"changeRate5Min":0.005469,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.85,"divideRate":0.031002,"floatMarketCap":117570666889.67001,"shortable":3,"shares":1282014208,"floatShares":1278915119,"hourTrading":{"tag":"盘前","latestPrice":92.79,"preClose":91.93,"latestTime":"07:22 EDT","volume":6243,"amount":578368.18881,"timestamp":1791890544330,"change":0.8599999999999994,"changeRate":0.009354943979114537},"preHourTrading":{"tag":"盘前","latestPrice":92.79,"preClose":91.93,"latestTime":"07:22 EDT","volume":6243,"amount":578368.18881,"timestamp":1791890544330,"change":0.8599999999999994,"changeRate":0.009354943979114537},"postHourTrading":{"tag":"盘后","latestPrice":92.04,"preClose":91.93,"latestTime":"19:59 EDT","volume":178429,"amount":16401270.0525,"timestamp":1791849574084,"change":0.10999999999999943,"changeRate":0.001196562601979761},"overnightTrading":{"tag":"夜盘","latestPrice":92.66000366210938,"preClose":91.93000030517578,"latestTime":"20261013 04:00 EDT","volume":617,"amount":57070,"timestamp":1791878401827,"change":0.7300033569335938,"changeRate":0.00794086103024296},"impliedVol":0.2336,"impliedVolPercentile":0.204},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":0.027791,"change":5.81,"latestPrice":214.87,"close":214.87,"volume":6395589,"market":"US","high":216.66,"low":210,"preClose":209.06,"open":210.82,"turnoverRate":0.010731,"peRate":15.842685,"amplitude":0.031857,"marketValue":128062520000,"askSize":200,"bidSize":25,"askPrice":215.99,"bidPrice":215,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.101615,"changeRate20Day":0.101897,"changeRate60Day":0.496622,"changeRateWTD":0.027791,"changeRateMTD":0.171784,"changeRateQTD":0.171784,"changeRateYTD":-0.199143,"amount":1370507503.43573,"eps":13.562726,"lyrEps":13.562726,"lyrPeRate":15.842685,"pbRate":4.056815,"volumeRatio":0.904527,"committee":-0.777778,"roa":0.105342,"roe":0.260248,"changeRate5Min":0.003058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.030716,"floatMarketCap":128062520000,"shortable":3,"shares":596000000,"floatShares":596000000,"hourTrading":{"tag":"盘前","latestPrice":215.8,"preClose":213.16,"latestTime":"07:27 EDT","volume":3032,"amount":650672.77888,"timestamp":1791890862727,"change":2.640000000000015,"changeRate":0.012385062863576726},"preHourTrading":{"tag":"盘前","latestPrice":215.8,"preClose":213.16,"latestTime":"07:27 EDT","volume":3032,"amount":650672.77888,"timestamp":1791890862727,"change":2.640000000000015,"changeRate":0.012385062863576726},"postHourTrading":{"tag":"盘后","latestPrice":215.8,"preClose":214.87,"latestTime":"19:59 EDT","volume":62370,"amount":13405922.0891,"timestamp":1791849573761,"change":0.9300000000000068,"changeRate":0.004328198445571772},"overnightTrading":{"tag":"夜盘","latestPrice":215.0399932861328,"preClose":214.8699951171875,"latestTime":"20261013 04:00 EDT","volume":2431,"amount":521614,"timestamp":1791878401959,"change":0.1699981689453125,"changeRate":0.000791167556236028},"impliedVol":0.389,"impliedVolPercentile":0.184},{"symbol":"VZ","nameCN":"Verizon","changeRate":0.027131,"change":1.13,"latestPrice":42.78,"close":42.78,"volume":29037148,"market":"US","high":42.7882,"low":41.87,"preClose":41.65,"open":41.87,"turnoverRate":0.006994,"peRate":11.145118,"amplitude":0.022046,"marketValue":177750900000,"askSize":1,"bidSize":50,"askPrice":43.17,"bidPrice":42.91,"week52High":51.68,"week52Low":10.5999,"changeRate5Day":-0.066957,"changeRate20Day":-0.165919,"changeRate60Day":-0.018582,"changeRateWTD":0.027131,"changeRateMTD":-0.067364,"changeRateQTD":-0.067364,"changeRateYTD":0.050331,"amount":1234283378.365006,"eps":3.838452,"lyrEps":4.06389,"lyrPeRate":10.52686,"pbRate":1.710459,"volumeRatio":0.816313,"committee":0.960784,"roa":0.050482,"roe":0.158419,"changeRate5Min":0.00293,"earningDate":1792944000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7956,"divideRate":0.065348,"floatMarketCap":177599276300.52002,"shortable":3,"shares":4155000000,"floatShares":4151455734,"hourTrading":{"tag":"盘前","latestPrice":43.15,"preClose":42.78,"latestTime":"07:29 EDT","volume":38792,"amount":1670150.224912,"timestamp":1791890987764,"change":0.36999999999999744,"changeRate":0.008648901355773666},"preHourTrading":{"tag":"盘前","latestPrice":43.15,"preClose":42.78,"latestTime":"07:29 EDT","volume":38792,"amount":1670150.224912,"timestamp":1791890987764,"change":0.36999999999999744,"changeRate":0.008648901355773666},"postHourTrading":{"tag":"盘后","latestPrice":42.78,"preClose":42.78,"latestTime":"19:59 EDT","volume":435275,"amount":18610501.792064,"timestamp":1791849579642,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.95000076293945,"preClose":42.779998779296875,"latestTime":"20261013 04:00 EDT","volume":14857,"amount":638029,"timestamp":1791878401974,"change":0.17000198364257812,"changeRate":0.0039738660236907156},"impliedVol":0.2902,"impliedVolPercentile":0.864},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.022289,"change":2.22,"latestPrice":101.82,"close":101.82,"volume":7147039,"market":"US","high":102.06,"low":99.78,"preClose":99.6,"open":100,"turnoverRate":0.004199,"peRate":32.94541,"amplitude":0.022892,"marketValue":177052015463.04,"askSize":46,"bidSize":10,"askPrice":103.55,"bidPrice":103.28,"week52High":133.34,"week52Low":81.97,"changeRate5Day":0.017183,"changeRate20Day":-0.012319,"changeRate60Day":0.011323,"changeRateWTD":0.022289,"changeRateMTD":0.030254,"changeRateQTD":0.030254,"changeRateYTD":-0.187325,"amount":725451776.817711,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":27.296628,"pbRate":3.464136,"volumeRatio":0.676418,"committee":-0.642857,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000098,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.024357,"floatMarketCap":173303788502.52,"shortable":3,"shares":1738872672,"floatShares":1702060386,"hourTrading":{"tag":"盘前","latestPrice":103.35,"preClose":101.82,"latestTime":"07:29 EDT","volume":4375,"amount":450400.16875,"timestamp":1791890974822,"change":1.5300000000000011,"changeRate":0.015026517383618161},"preHourTrading":{"tag":"盘前","latestPrice":103.35,"preClose":101.82,"latestTime":"07:29 EDT","volume":4375,"amount":450400.16875,"timestamp":1791890974822,"change":1.5300000000000011,"changeRate":0.015026517383618161},"postHourTrading":{"tag":"盘后","latestPrice":101.47,"preClose":101.82,"latestTime":"19:54 EDT","volume":390459,"amount":39756202.9012,"timestamp":1791849289389,"change":-0.3499999999999943,"changeRate":-0.003437438617167495},"overnightTrading":{"tag":"夜盘","latestPrice":102.23999786376953,"preClose":101.81999969482422,"latestTime":"20261013 04:00 EDT","volume":901,"amount":92095,"timestamp":1791878401950,"change":0.4199981689453125,"changeRate":0.0041249083697125774},"impliedVol":0.3333,"impliedVolPercentile":0.8},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.022143,"change":3.29,"latestPrice":151.87,"close":151.87,"volume":9038629,"market":"US","high":153.61,"low":149.58,"preClose":148.58,"open":149.6,"turnoverRate":0.018598,"peRate":15.920365,"amplitude":0.027123,"marketValue":162906637866.31,"askSize":20,"bidSize":15,"askPrice":153.3,"bidPrice":153,"week52High":230.65,"week52Low":147.9,"changeRate5Day":-0.077563,"changeRate20Day":-0.169656,"changeRate60Day":-0.210778,"changeRateWTD":0.022143,"changeRateMTD":-0.068739,"changeRateQTD":-0.068739,"changeRateYTD":-0.252019,"amount":1374618850.613556,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":15.659733,"pbRate":2.895346,"volumeRatio":1.257926,"committee":-0.142857,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.002045,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.026865,"floatMarketCap":73808820000,"shortable":3,"shares":1072671613,"floatShares":486000000,"hourTrading":{"tag":"盘前","latestPrice":153.1,"preClose":151.87,"latestTime":"07:28 EDT","volume":7587,"amount":1159425.6138,"timestamp":1791890921788,"change":1.2299999999999898,"changeRate":0.008099032066899254},"preHourTrading":{"tag":"盘前","latestPrice":153.1,"preClose":151.87,"latestTime":"07:28 EDT","volume":7587,"amount":1159425.6138,"timestamp":1791890921788,"change":1.2299999999999898,"changeRate":0.008099032066899254},"postHourTrading":{"tag":"盘后","latestPrice":152.5,"preClose":151.87,"latestTime":"19:59 EDT","volume":73285,"amount":11132831.9652,"timestamp":1791849588574,"change":0.6299999999999955,"changeRate":0.004148284717192306},"overnightTrading":{"tag":"夜盘","latestPrice":152.91000366210938,"preClose":151.8699951171875,"latestTime":"20261013 04:00 EDT","volume":4932,"amount":751928,"timestamp":1791878401980,"change":1.040008544921875,"changeRate":0.006848018557710315},"impliedVol":0.3925,"impliedVolPercentile":0.892},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.020296,"change":1.99,"latestPrice":100.04,"close":100.04,"volume":3365299,"market":"US","high":100.53,"low":96.25,"preClose":98.05,"open":97.46,"turnoverRate":0.01368,"peRate":200.08,"amplitude":0.043651,"marketValue":36246770411,"askSize":78,"bidSize":3,"askPrice":101,"bidPrice":100.04,"week52High":121.635,"week52Low":66.22,"changeRate5Day":0.07224,"changeRate20Day":0.01853,"changeRate60Day":0.218069,"changeRateWTD":0.020296,"changeRateMTD":0.078366,"changeRateQTD":0.078366,"changeRateYTD":-0.044691,"amount":332859502.672234,"eps":0.5,"lyrEps":0.5,"lyrPeRate":200.08,"pbRate":9.523587,"volumeRatio":1.262541,"committee":-0.925926,"roa":0.052296,"roe":0.047451,"changeRate5Min":-0.0001,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.013994,"floatMarketCap":24609840000,"shortable":3,"shares":362322775,"floatShares":246000000,"hourTrading":{"tag":"盘前","latestPrice":99.5,"preClose":100.04,"latestTime":"07:26 EDT","volume":287,"amount":28810.16782,"timestamp":1791890779018,"change":-0.5400000000000063,"changeRate":-0.0053978408636546},"preHourTrading":{"tag":"盘前","latestPrice":99.5,"preClose":100.04,"latestTime":"07:26 EDT","volume":287,"amount":28810.16782,"timestamp":1791890779018,"change":-0.5400000000000063,"changeRate":-0.0053978408636546},"postHourTrading":{"tag":"盘后","latestPrice":100,"preClose":100.04,"latestTime":"19:57 EDT","volume":54903,"amount":5492245.7942,"timestamp":1791849461803,"change":-0.04000000000000625,"changeRate":-0.00039984006397447274},"overnightTrading":{"tag":"夜盘","latestPrice":100.5,"preClose":100.04000091552734,"latestTime":"20261013 04:00 EDT","volume":161,"amount":16136,"timestamp":1791878401931,"change":0.45999908447265625,"changeRate":0.004598151542012423},"impliedVol":0.5328,"impliedVolPercentile":0.696},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.019761,"change":1.74,"latestPrice":89.79,"close":89.79,"volume":14347799,"market":"US","high":89.8,"low":88.415,"preClose":88.05,"open":88.415,"turnoverRate":0.003686,"peRate":26.9853,"amplitude":0.01573,"marketValue":386241458192.5501,"askSize":60,"bidSize":10,"askPrice":90.73,"bidPrice":90.65,"week52High":92.49,"week52Low":66,"changeRate5Day":0.037915,"changeRate20Day":0.004924,"changeRate60Day":0.100907,"changeRateWTD":0.019761,"changeRateMTD":0.043099,"changeRateQTD":0.043099,"changeRateYTD":0.284366,"amount":1282612357.843796,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.536184,"pbRate":10.684411,"volumeRatio":0.935961,"committee":-0.714286,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.001618,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023165,"floatMarketCap":349531810039.32,"shortable":3,"shares":4301608845,"floatShares":3892769908,"hourTrading":{"tag":"盘前","latestPrice":90.68,"preClose":89.79,"latestTime":"07:29 EDT","volume":31305,"amount":2827559.94975,"timestamp":1791890994592,"change":0.8900000000000006,"changeRate":0.009912016928388468},"preHourTrading":{"tag":"盘前","latestPrice":90.68,"preClose":89.79,"latestTime":"07:29 EDT","volume":31305,"amount":2827559.94975,"timestamp":1791890994592,"change":0.8900000000000006,"changeRate":0.009912016928388468},"postHourTrading":{"tag":"盘后","latestPrice":89.76,"preClose":89.79,"latestTime":"19:59 EDT","volume":1513081,"amount":135857768.3212,"timestamp":1791849588818,"change":-0.030000000000001137,"changeRate":-0.0003341129301704102},"overnightTrading":{"tag":"夜盘","latestPrice":90.37000274658203,"preClose":89.79000091552734,"latestTime":"20261013 04:00 EDT","volume":32209,"amount":2899299,"timestamp":1791878401999,"change":0.5800018310546875,"changeRate":0.0064595369767324285},"impliedVol":0.2223,"impliedVolPercentile":0.688},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.019372,"change":1.71,"latestPrice":89.98,"close":89.98,"volume":4566442,"market":"US","high":89.98,"low":88.25,"preClose":88.27,"open":88.34,"turnoverRate":0.006105,"peRate":35.504999,"amplitude":0.019599,"marketValue":71729611153.42,"askSize":50,"bidSize":180,"askPrice":90.94,"bidPrice":90.25,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.043973,"changeRate20Day":0.02378,"changeRate60Day":-0.032265,"changeRateWTD":0.019372,"changeRateMTD":0.054618,"changeRateQTD":0.054618,"changeRateYTD":0.138699,"amount":409396513.118515,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.130793,"pbRate":303.93903,"volumeRatio":1.085617,"committee":0.565217,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.002116,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023236,"floatMarketCap":67305040000,"shortable":3,"shares":797172829,"floatShares":748000000,"hourTrading":{"tag":"盘前","latestPrice":90.8,"preClose":89.98,"latestTime":"07:17 EDT","volume":1022,"amount":92072.46034,"timestamp":1791890257627,"change":0.8199999999999932,"changeRate":0.00911313625250048},"preHourTrading":{"tag":"盘前","latestPrice":90.8,"preClose":89.98,"latestTime":"07:17 EDT","volume":1022,"amount":92072.46034,"timestamp":1791890257627,"change":0.8199999999999932,"changeRate":0.00911313625250048},"postHourTrading":{"tag":"盘后","latestPrice":89.89,"preClose":89.98,"latestTime":"19:50 EDT","volume":220781,"amount":19859426.7926,"timestamp":1791849052998,"change":-0.09000000000000341,"changeRate":-0.0010002222716159524},"overnightTrading":{"tag":"夜盘","latestPrice":90.37999725341797,"preClose":89.9800033569336,"latestTime":"20261013 04:00 EDT","volume":1090,"amount":98699,"timestamp":1791878401947,"change":0.399993896484375,"changeRate":0.004445364320533254},"impliedVol":0.2449,"impliedVolPercentile":0.516},{"symbol":"NKE","nameCN":"Nike","changeRate":0.018438,"change":0.64,"latestPrice":35.35,"close":35.35,"volume":23691232,"market":"US","high":35.35,"low":34.38,"preClose":34.71,"open":34.7,"turnoverRate":0.020128,"peRate":16.932688,"amplitude":0.027946,"marketValue":52254418182.05,"askSize":100,"bidSize":117,"askPrice":35.62,"bidPrice":35.55,"week52High":70.44,"week52Low":31.97,"changeRate5Day":0.040931,"changeRate20Day":-0.045884,"changeRate60Day":-0.192185,"changeRateWTD":0.018438,"changeRateMTD":-0.001412,"changeRateQTD":-0.001412,"changeRateYTD":-0.445142,"amount":830711146.824585,"eps":2.087678,"lyrEps":2.1,"lyrPeRate":16.833333,"pbRate":3.433273,"volumeRatio":0.518166,"committee":0.078341,"roa":0.068932,"roe":0.21563,"changeRate5Min":0.001842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.046393,"floatMarketCap":41606950000,"shortable":3,"shares":1478201363,"floatShares":1177000000,"hourTrading":{"tag":"盘前","latestPrice":35.59,"preClose":35.35,"latestTime":"07:29 EDT","volume":79291,"amount":2810453.6368,"timestamp":1791890999646,"change":0.240000000000002,"changeRate":0.006789250353606845},"preHourTrading":{"tag":"盘前","latestPrice":35.59,"preClose":35.35,"latestTime":"07:29 EDT","volume":79291,"amount":2810453.6368,"timestamp":1791890999646,"change":0.240000000000002,"changeRate":0.006789250353606845},"postHourTrading":{"tag":"盘后","latestPrice":35.23,"preClose":35.35,"latestTime":"19:59 EDT","volume":1212048,"amount":42838418.6099,"timestamp":1791849581086,"change":-0.12000000000000455,"changeRate":-0.0033946251768035233},"overnightTrading":{"tag":"夜盘","latestPrice":35.369998931884766,"preClose":35.349998474121094,"latestTime":"20261013 04:00 EDT","volume":37504,"amount":1322357,"timestamp":1791878401979,"change":0.020000457763671875,"changeRate":0.0005657838366899433},"impliedVol":0.3896,"impliedVolPercentile":0.364},{"symbol":"MCK","nameCN":"McKesson","changeRate":0.018022,"change":16.92,"latestPrice":955.76,"close":955.76,"volume":646980,"market":"US","high":956.24,"low":936.7742,"preClose":938.84,"open":949.95,"turnoverRate":0.005526,"peRate":25.499278,"amplitude":0.020734,"marketValue":111898182552,"askSize":10,"bidSize":1,"askPrice":964.54,"bidPrice":922.8,"week52High":999,"week52Low":723.68,"changeRate5Day":0.044033,"changeRate20Day":0.04919,"changeRate60Day":0.13593,"changeRateWTD":0.018022,"changeRateMTD":0.119406,"changeRateQTD":0.119406,"changeRateYTD":0.165149,"amount":614994294.433594,"eps":37.481846,"lyrEps":38.38,"lyrPeRate":24.902553,"pbRate":-26.391081,"volumeRatio":0.95959,"committee":-0.818182,"roa":0.047431,"roe":14.017543,"changeRate5Min":0.001215,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.003557,"floatMarketCap":111898182552,"shortable":3,"shares":117077700,"floatShares":117077700,"hourTrading":{"tag":"盘前","latestPrice":959.62,"preClose":955.76,"latestTime":"07:24 EDT","volume":81,"amount":77619.90645,"timestamp":1791890693655,"change":3.8600000000000136,"changeRate":0.00403867079601575},"preHourTrading":{"tag":"盘前","latestPrice":959.62,"preClose":955.76,"latestTime":"07:24 EDT","volume":81,"amount":77619.90645,"timestamp":1791890693655,"change":3.8600000000000136,"changeRate":0.00403867079601575},"postHourTrading":{"tag":"盘后","latestPrice":955.76,"preClose":955.76,"latestTime":"19:58 EDT","volume":16601,"amount":15866238.162,"timestamp":1791849515963,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":963,"preClose":955.760009765625,"latestTime":"20261013 04:00 EDT","volume":13,"amount":12491,"timestamp":1791878401906,"change":7.239990234375,"changeRate":0.007575113166903078},"impliedVol":0.3553,"impliedVolPercentile":0.864},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.016819,"change":4.65,"latestPrice":281.12,"close":281.12,"volume":5594339,"market":"US","high":281.3,"low":276.01,"preClose":276.47,"open":277.65,"turnoverRate":0.003173,"peRate":79.419138,"amplitude":0.019134,"marketValue":496847167747.84,"askSize":2,"bidSize":2,"askPrice":284,"bidPrice":282.75,"week52High":281.3,"week52Low":190.75,"changeRate5Day":0.057797,"changeRate20Day":0.07392,"changeRate60Day":0.104641,"changeRateWTD":0.016819,"changeRateMTD":0.074659,"changeRateQTD":0.074659,"changeRateYTD":0.230338,"amount":1568513992.204742,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":119.118644,"pbRate":-83.714771,"volumeRatio":1.001939,"committee":0,"roa":0.105096,"roe":62.25,"changeRate5Min":0.004143,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.024296,"floatMarketCap":495600718775.68,"shortable":3,"shares":1767384632,"floatShares":1762950764,"hourTrading":{"tag":"盘前","latestPrice":282.76,"preClose":281.12,"latestTime":"07:29 EDT","volume":5803,"amount":1642003.35901,"timestamp":1791890969565,"change":1.6399999999999864,"changeRate":0.005833807626636264},"preHourTrading":{"tag":"盘前","latestPrice":282.76,"preClose":281.12,"latestTime":"07:29 EDT","volume":5803,"amount":1642003.35901,"timestamp":1791890969565,"change":1.6399999999999864,"changeRate":0.005833807626636264},"postHourTrading":{"tag":"盘后","latestPrice":281,"preClose":281.12,"latestTime":"19:59 EDT","volume":488519,"amount":137332196.9286,"timestamp":1791849571421,"change":-0.12000000000000455,"changeRate":-0.0004268639726807219},"overnightTrading":{"tag":"夜盘","latestPrice":283.7900085449219,"preClose":281.1199951171875,"latestTime":"20261013 04:00 EDT","volume":1320,"amount":374339,"timestamp":1791878401954,"change":2.670013427734375,"changeRate":0.009497771322247479},"impliedVol":0.3177,"impliedVolPercentile":0.776},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.016393,"change":3.7,"latestPrice":229.41,"close":229.41,"volume":1462067,"market":"US","high":238.24,"low":229,"preClose":225.71,"open":233.98,"turnoverRate":0.009925,"peRate":40.747779,"amplitude":0.040937,"marketValue":33869431010.97,"askSize":26,"bidSize":100,"askPrice":232.99,"bidPrice":230.01,"week52High":238.24,"week52Low":138,"changeRate5Day":0.02603,"changeRate20Day":0.055438,"changeRate60Day":0.113695,"changeRateWTD":0.016393,"changeRateMTD":0.015628,"changeRateQTD":0.015628,"changeRateYTD":0.30354,"amount":339816955.868668,"eps":5.63,"lyrEps":8.79,"lyrPeRate":26.098976,"pbRate":1.796977,"volumeRatio":1.35083,"committee":0.587302,"roa":0.052061,"roe":0.045754,"changeRate5Min":-0.003432,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33795456150.6,"shortable":3,"shares":147637117,"floatShares":147314660,"hourTrading":{"tag":"盘前","latestPrice":232.23,"preClose":229.41,"latestTime":"07:29 EDT","volume":289,"amount":67004.1587,"timestamp":1791890971627,"change":2.819999999999993,"changeRate":0.012292402249248041},"preHourTrading":{"tag":"盘前","latestPrice":232.23,"preClose":229.41,"latestTime":"07:29 EDT","volume":289,"amount":67004.1587,"timestamp":1791890971627,"change":2.819999999999993,"changeRate":0.012292402249248041},"postHourTrading":{"tag":"盘后","latestPrice":230,"preClose":229.41,"latestTime":"19:48 EDT","volume":24965,"amount":5728113.1252,"timestamp":1791848904809,"change":0.5900000000000034,"changeRate":0.0025718146549845405},"overnightTrading":{"tag":"夜盘","latestPrice":231.38999938964844,"preClose":229.41000366210938,"latestTime":"20261013 04:00 EDT","volume":130,"amount":30065,"timestamp":1791878401669,"change":1.9799957275390625,"changeRate":0.008630816860346398},"impliedVol":0.4614,"impliedVolPercentile":0.952},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.015537,"change":1.73,"latestPrice":113.08,"close":113.08,"volume":13942689,"market":"US","high":113.14,"low":111.305,"preClose":111.35,"open":111.5,"turnoverRate":0.002875,"peRate":40.976937,"amplitude":0.01648,"marketValue":901266480289.12,"askSize":1,"bidSize":200,"askPrice":114.31,"bidPrice":114.14,"week52High":135.155,"week52Low":98.88,"changeRate5Day":0.076235,"changeRate20Day":0.03667,"changeRate60Day":-0.010154,"changeRateWTD":0.015537,"changeRateMTD":0.088145,"changeRateQTD":0.088145,"changeRateYTD":0.01499,"amount":1570056963.87426,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":41.421245,"pbRate":9.174316,"volumeRatio":0.749528,"committee":0.99005,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.001284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.008534,"floatMarketCap":548438000000,"shortable":3,"shares":7970166964,"floatShares":4850000000,"hourTrading":{"tag":"盘前","latestPrice":114.27,"preClose":113.08,"latestTime":"07:29 EDT","volume":30512,"amount":3469236.36864,"timestamp":1791890977443,"change":1.1899999999999977,"changeRate":0.010523523169437547},"preHourTrading":{"tag":"盘前","latestPrice":114.27,"preClose":113.08,"latestTime":"07:29 EDT","volume":30512,"amount":3469236.36864,"timestamp":1791890977443,"change":1.1899999999999977,"changeRate":0.010523523169437547},"postHourTrading":{"tag":"盘后","latestPrice":113.15,"preClose":113.08,"latestTime":"19:59 EDT","volume":984044,"amount":111273700.4408,"timestamp":1791849595943,"change":0.07000000000000739,"changeRate":0.0006190307746728634},"overnightTrading":{"tag":"夜盘","latestPrice":113.80000305175781,"preClose":113.08000183105469,"latestTime":"20261013 04:00 EDT","volume":18010,"amount":2048442,"timestamp":1791878401999,"change":0.720001220703125,"changeRate":0.00636718437428778},"impliedVol":0.3197,"impliedVolPercentile":0.76},{"symbol":"KR","nameCN":"Kroger","changeRate":0.014925,"change":0.92,"latestPrice":62.56,"close":62.56,"volume":4713286,"market":"US","high":62.58,"low":61.72,"preClose":61.64,"open":62.05,"turnoverRate":0.007981,"peRate":33.816216,"amplitude":0.013952,"marketValue":36947229072,"askSize":80,"bidSize":180,"askPrice":63.8,"bidPrice":62.75,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.064308,"changeRate20Day":0.027089,"changeRate60Day":0.063584,"changeRateWTD":0.014925,"changeRateMTD":0.067213,"changeRateQTD":0.067213,"changeRateYTD":0.00128,"amount":293421669.417305,"eps":1.85,"lyrEps":1.54,"lyrPeRate":40.623377,"pbRate":6.32658,"volumeRatio":0.662689,"committee":0.384615,"roa":0.058012,"roe":0.144415,"changeRate5Min":0.002805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.023018,"floatMarketCap":36947229072,"shortable":3,"shares":590588700,"floatShares":590588700,"hourTrading":{"tag":"盘前","latestPrice":63.4001,"preClose":62.56,"latestTime":"07:26 EDT","volume":7652,"amount":482677.8298,"timestamp":1791890806309,"change":0.8400999999999996,"changeRate":0.013428708439897692},"preHourTrading":{"tag":"盘前","latestPrice":63.4001,"preClose":62.56,"latestTime":"07:26 EDT","volume":7652,"amount":482677.8298,"timestamp":1791890806309,"change":0.8400999999999996,"changeRate":0.013428708439897692},"postHourTrading":{"tag":"盘后","latestPrice":62.36,"preClose":62.56,"latestTime":"19:59 EDT","volume":266427,"amount":16667168.6068,"timestamp":1791849559025,"change":-0.20000000000000284,"changeRate":-0.0031969309462916056},"overnightTrading":{"tag":"夜盘","latestPrice":62.900001525878906,"preClose":62.560001373291016,"latestTime":"20261013 04:00 EDT","volume":265,"amount":16637,"timestamp":1791878401980,"change":0.3400001525878906,"changeRate":0.005434784928458269},"impliedVol":0.2697,"impliedVolPercentile":0.188},{"symbol":"NEE","nameCN":"NextEra","changeRate":0.014603,"change":1.13,"latestPrice":78.51,"close":78.51,"volume":6028438,"market":"US","high":78.54,"low":77.33,"preClose":77.38,"open":77.51,"turnoverRate":0.002895,"peRate":17.644524,"amplitude":0.015637,"marketValue":163505686290.84,"askSize":6,"bidSize":100,"askPrice":79.28,"bidPrice":79.12,"week52High":98.75,"week52Low":74.41,"changeRate5Day":0.029234,"changeRate20Day":-0.038221,"changeRate60Day":-0.115878,"changeRateWTD":0.014603,"changeRateMTD":0.036572,"changeRateQTD":0.036572,"changeRateYTD":-0.022048,"amount":471932933.39357,"eps":4.449539,"lyrEps":3.300338,"lyrPeRate":23.788473,"pbRate":2.862194,"volumeRatio":0.546577,"committee":0.886792,"roa":0.024433,"roe":0.11677,"changeRate5Min":0.001275,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3794,"divideRate":0.030307,"floatMarketCap":163505686290.84,"shortable":3,"shares":2082609684,"floatShares":2082609684,"hourTrading":{"tag":"盘前","latestPrice":79.2,"preClose":78.51,"latestTime":"07:27 EDT","volume":3455,"amount":272769.58965,"timestamp":1791890859615,"change":0.6899999999999977,"changeRate":0.008788689338937686},"preHourTrading":{"tag":"盘前","latestPrice":79.2,"preClose":78.51,"latestTime":"07:27 EDT","volume":3455,"amount":272769.58965,"timestamp":1791890859615,"change":0.6899999999999977,"changeRate":0.008788689338937686},"postHourTrading":{"tag":"盘后","latestPrice":78.6,"preClose":78.51,"latestTime":"19:59 EDT","volume":299756,"amount":23534349.3941,"timestamp":1791849572627,"change":0.0899999999999892,"changeRate":0.0011463507833395644},"overnightTrading":{"tag":"夜盘","latestPrice":78.76000213623047,"preClose":78.51000213623047,"latestTime":"20261013 04:00 EDT","volume":3133,"amount":246725,"timestamp":1791878401979,"change":0.25,"changeRate":0.003184307644855241},"impliedVol":0.2605,"impliedVolPercentile":0.444},{"symbol":"RHI","nameCN":"Robert Half","changeRate":0.013852,"change":0.47,"latestPrice":34.4,"close":34.4,"volume":1473260,"market":"US","high":34.48,"low":33.29,"preClose":33.93,"open":33.64,"turnoverRate":0.016114,"peRate":29.904203,"amplitude":0.035072,"marketValue":3519159250.4,"askSize":100,"bidSize":100,"askPrice":39.76,"bidPrice":29.27,"week52High":46.699,"week52Low":21.83,"changeRate5Day":0.002331,"changeRate20Day":-0.1118,"changeRate60Day":-0.177033,"changeRateWTD":0.013852,"changeRateMTD":-0.063946,"changeRateQTD":-0.063946,"changeRateYTD":0.266568,"amount":50357730.121994,"eps":1.15034,"lyrEps":1.328359,"lyrPeRate":25.896614,"pbRate":2.914034,"volumeRatio":0.717021,"committee":0,"roa":0.002339,"roe":0.09111,"changeRate5Min":0.002039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3598,"divideRate":0.068599,"floatMarketCap":3145033760,"shortable":3,"shares":102301141,"floatShares":91425400,"hourTrading":{"tag":"盘前","latestPrice":35.6,"preClose":34.4,"latestTime":"04:45 EDT","volume":51,"amount":1815.6,"timestamp":1791881113544,"change":1.2000000000000028,"changeRate":0.03488372093023264},"preHourTrading":{"tag":"盘前","latestPrice":35.6,"preClose":34.4,"latestTime":"04:45 EDT","volume":51,"amount":1815.6,"timestamp":1791881113544,"change":1.2000000000000028,"changeRate":0.03488372093023264},"postHourTrading":{"tag":"盘后","latestPrice":34.4,"preClose":34.4,"latestTime":"19:30 EDT","volume":74202,"amount":2552549.87,"timestamp":1791847807363,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.400001525878906,"preClose":34.400001525878906,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5878,"impliedVolPercentile":0.484},{"symbol":"ALL","nameCN":"Allstate","changeRate":0.013817,"change":3.17,"latestPrice":232.6,"close":232.6,"volume":1394112,"market":"US","high":233.57,"low":231.91,"preClose":229.43,"open":232.82,"turnoverRate":0.005611,"peRate":4.657589,"amplitude":0.007235,"marketValue":58814759170,"askSize":1,"bidSize":8,"askPrice":234.46,"bidPrice":232.19,"week52High":277.22,"week52Low":188.08,"changeRate5Day":0.035112,"changeRate20Day":-0.100124,"changeRate60Day":-0.069228,"changeRateWTD":0.013817,"changeRateMTD":0.048409,"changeRateQTD":0.048409,"changeRateYTD":0.117463,"amount":324448403.844727,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.111403,"pbRate":1.855531,"volumeRatio":0.793499,"committee":0.777778,"roa":0.086775,"roe":0.461141,"changeRate5Min":-0.000322,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.017885,"floatMarketCap":57787041423.4,"shortable":3,"shares":252857950,"floatShares":248439559,"hourTrading":{"tag":"盘前","latestPrice":233.73,"preClose":232.6,"latestTime":"06:56 EDT","volume":63,"amount":14711.57163,"timestamp":1791889012339,"change":1.1299999999999955,"changeRate":0.004858125537403248},"preHourTrading":{"tag":"盘前","latestPrice":233.73,"preClose":232.6,"latestTime":"06:56 EDT","volume":63,"amount":14711.57163,"timestamp":1791889012339,"change":1.1299999999999955,"changeRate":0.004858125537403248},"postHourTrading":{"tag":"盘后","latestPrice":232.6,"preClose":232.6,"latestTime":"19:55 EDT","volume":88106,"amount":20494919.5875,"timestamp":1791849320852,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":232.72000122070312,"preClose":232.60000610351562,"latestTime":"20261013 04:00 EDT","volume":16,"amount":3724,"timestamp":1791878401879,"change":0.1199951171875,"changeRate":0.0005158861308632027},"impliedVol":0.3254,"impliedVolPercentile":0.98},{"symbol":"RSG","nameCN":"Republic","changeRate":0.013233,"change":2.87,"latestPrice":219.75,"close":219.75,"volume":939874,"market":"US","high":220.9,"low":216.21,"preClose":216.88,"open":217.93,"turnoverRate":0.003082,"peRate":31.123311,"amplitude":0.021625,"marketValue":67609183118.25,"askSize":1,"bidSize":20,"askPrice":224.86,"bidPrice":211.17,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.032514,"changeRate20Day":-0.027009,"changeRate60Day":-0.011515,"changeRateWTD":0.013233,"changeRateMTD":0.047077,"changeRateQTD":0.047077,"changeRateYTD":0.036899,"amount":206695238.326294,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.080292,"pbRate":5.619114,"volumeRatio":0.747141,"committee":0.904762,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.001253,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011377,"floatMarketCap":67023750000,"shortable":3,"shares":307664087,"floatShares":305000000,"hourTrading":{"tag":"盘前","latestPrice":221.08,"preClose":219.75,"latestTime":"07:15 EDT","volume":22,"amount":4859.77008,"timestamp":1791890135704,"change":1.3300000000000125,"changeRate":0.006052332195676962},"preHourTrading":{"tag":"盘前","latestPrice":221.08,"preClose":219.75,"latestTime":"07:15 EDT","volume":22,"amount":4859.77008,"timestamp":1791890135704,"change":1.3300000000000125,"changeRate":0.006052332195676962},"postHourTrading":{"tag":"盘后","latestPrice":219.76,"preClose":219.75,"latestTime":"19:44 EDT","volume":136322,"amount":29956756.78,"timestamp":1791848681200,"change":0.009999999999990905,"changeRate":0.00004550625711031129},"overnightTrading":{"tag":"夜盘","latestPrice":219.75,"preClose":219.75,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2139,"impliedVolPercentile":0.364},{"symbol":"COST","nameCN":"Costco","changeRate":0.013222,"change":12.52,"latestPrice":959.44,"close":959.44,"volume":1480320,"market":"US","high":960.74,"low":946.695,"preClose":946.92,"open":949.455,"turnoverRate":0.003347,"peRate":46.215799,"amplitude":0.014832,"marketValue":425866067689.84,"askSize":50,"bidSize":1,"askPrice":968.5,"bidPrice":966.56,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.038895,"changeRate20Day":0.044107,"changeRate60Day":0.019737,"changeRateWTD":0.013222,"changeRateMTD":0.053936,"changeRateQTD":0.053936,"changeRateYTD":0.112601,"amount":1417024574.296875,"eps":20.76,"lyrEps":20.76,"lyrPeRate":46.2158,"pbRate":11.894703,"volumeRatio":0.786855,"committee":-0.960784,"roa":0.086604,"roe":0.284021,"changeRate5Min":0.000855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.613249,"divideRate":0.005851,"floatMarketCap":424326961865.60004,"shortable":3,"shares":443869411,"floatShares":442265240,"hourTrading":{"tag":"盘前","latestPrice":967.3,"preClose":959.44,"latestTime":"07:29 EDT","volume":2669,"amount":2575145.6826,"timestamp":1791890993431,"change":7.8599999999999,"changeRate":0.008192278829316996},"preHourTrading":{"tag":"盘前","latestPrice":967.3,"preClose":959.44,"latestTime":"07:29 EDT","volume":2669,"amount":2575145.6826,"timestamp":1791890993431,"change":7.8599999999999,"changeRate":0.008192278829316996},"postHourTrading":{"tag":"盘后","latestPrice":959,"preClose":959.44,"latestTime":"19:59 EDT","volume":85486,"amount":82017296.7923,"timestamp":1791849545994,"change":-0.44000000000005457,"changeRate":-0.0004586008504961796},"overnightTrading":{"tag":"夜盘","latestPrice":964.1799926757812,"preClose":959.4400024414062,"latestTime":"20261013 04:00 EDT","volume":1685,"amount":1622732,"timestamp":1791878401947,"change":4.739990234375,"changeRate":0.004940371698400677},"impliedVol":0.1779,"impliedVolPercentile":0.008},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.013108,"change":2.85,"latestPrice":220.28,"close":220.28,"volume":1864464,"market":"US","high":220.8393,"low":218.3,"preClose":217.43,"open":219.01,"turnoverRate":0.003221,"peRate":11.053952,"amplitude":0.011679,"marketValue":128247016000,"askSize":4,"bidSize":40,"askPrice":222.25,"bidPrice":219.25,"week52High":241.01,"week52Low":189.2,"changeRate5Day":0.036027,"changeRate20Day":-0.003348,"changeRate60Day":0.059293,"changeRateWTD":0.013108,"changeRateMTD":0.062563,"changeRateQTD":0.062563,"changeRateYTD":-0.032672,"amount":410226347.364258,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.421133,"pbRate":3.735386,"volumeRatio":0.780171,"committee":0.818182,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.001045,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8997,"divideRate":0.0631,"floatMarketCap":127522958944.2,"shortable":3,"shares":582200000,"floatShares":578913015,"hourTrading":{"tag":"盘前","latestPrice":221.11,"preClose":220.28,"latestTime":"07:00 EDT","volume":63,"amount":13928.2164,"timestamp":1791889233202,"change":0.8300000000000125,"changeRate":0.0037679317232613605},"preHourTrading":{"tag":"盘前","latestPrice":221.11,"preClose":220.28,"latestTime":"07:00 EDT","volume":63,"amount":13928.2164,"timestamp":1791889233202,"change":0.8300000000000125,"changeRate":0.0037679317232613605},"postHourTrading":{"tag":"盘后","latestPrice":220.28,"preClose":220.28,"latestTime":"19:49 EDT","volume":53461,"amount":11776341.3547,"timestamp":1791848970076,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":221.9600067138672,"preClose":220.27999877929688,"latestTime":"20261013 04:00 EDT","volume":102,"amount":22503,"timestamp":1791878401999,"change":1.6800079345703125,"changeRate":0.007626693044671512},"impliedVol":0.278,"impliedVolPercentile":0.2}]}}}