US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,065.97

+5.200.25%

Number of Gainers:563

Number of Losers:448

Number of Flat:13

PE:- -

High:2,069.70

Open:2,060.88

Low:2,060.41

Close:2,060.74

Volume:2.89B

Turnover:358.71B

Market Cap:96.20T

Float Cap:90.03T

Loading ...

Constituent

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

Datadog US DDOG	223.225	-1.13%	-2.5450	1.89M	425.76M	80.15B
Prudential US PRU	119.895	-1.13%	-1.3750	1.19M	141.50M	41.36B
Chevron US CVX	200.7672	-1.14%	-2.3228	4.66M	935.75M	396.67B
First Trust NASDAQ Cybersecurity ETF US CIBR	92.155	-1.15%	-1.0750	941.03K	87.37M	14.66B
Packaging Corp of America US PKG	245.99	-1.16%	-2.8900	228.38K	56.50M	21.95B
Allegion PLC US ALLE	160.71	-1.18%	-1.9200	572.61K	92.23M	13.67B
Kroger US KR	58.365	-1.21%	-0.7150	2.05M	119.73M	35.84B
Winnebago US WGO	31.75	-1.21%	-0.3900	241.95K	7.66M	895.58M
Hormel US HRL	23.795	-1.22%	-0.2950	2.22M	52.77M	13.09B
Applied Materials US AMAT	478.25	-1.23%	-5.9400	3.49M	1.68B	379.23B
Phillips 66 US PSX	238.96	-1.24%	-3.0000	964.60K	231.74M	95.76B
Sony US SONY	23.955	-1.26%	-0.3050	2.24M	53.52M	140.66B
Cloudflare, Inc. US NET	276.67	-1.31%	-3.6800	1.12M	312.89M	98.52B
WR Berkley US WRB	68.77	-1.33%	-0.9300	678.09K	46.76M	25.60B
Colgate-Palmolive US CL	91.315	-1.33%	-1.2350	1.34M	122.44M	72.79B
Arthur J. Gallagher US AJG	268.34	-1.34%	-3.6500	1.04M	279.26M	68.91B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	183.7274	-1.35%	-2.5126	1.74M	319.73M	3.78B
Salesforce.com US CRM	206.23	-1.35%	-2.8300	5.88M	1.22B	168.71B
Xylem US XYL	112.615	-1.37%	-1.5650	1.15M	130.68M	26.29B
Shake Shack US SHAK	74.4	-1.38%	-1.0400	426.40K	31.89M	3.19B

1 ...42 43 44 45 46 ...52

{"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/BK4585?page=44"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2065.941,"timestamp":1787685127714,"preClose":2060.743,"halted":0,"volume":2892897915,"delay":0,"changeRate":0.002522,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":5.197998,"latestTime":"08-25 15:12:07 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":358711018216.94586,"amplitude":0.004509,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.228285,"peRate":25.793173,"turnoverRate":0.004871,"increases":560,"decrements":451,"flats":6,"marketCap":96204580183699.5,"floatMarketCap":90031629650730.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2069.6985,"amplitude":0.004509,"preClose":2060.743,"low":2060.4065,"pbRate":"5.228285","latestPrice":2065.9702,"volume":2893528279,"delay":0,"open":2060.8823,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2063.0466,"twentyDayClose":1992.5358,"sixtyDayClose":2036.7021,"secType":"PLATE","market":"US","turnoverRate":0.004872,"peRate":25.793173,"marketCap":96207020642835.5,"floatMarketCap":90034253606698.5,"timestamp":1787685133236,"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":563,"down":448,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.011273,"change":-2.545,"latestPrice":223.225,"close":223.225,"volume":1889752,"market":"US","high":229.08,"low":221.31,"preClose":225.77,"open":226.2,"turnoverRate":0.005761,"peRate":455.123743,"amplitude":0.034416,"marketValue":80154522232.4,"askSize":56,"bidSize":250,"askPrice":223.32,"bidPrice":223.13,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":-0.092581,"changeRate20Day":-0.110232,"changeRate60Day":-0.097534,"changeRateWTD":-0.052606,"changeRateMTD":-0.166978,"changeRateQTD":-0.142629,"changeRateYTD":0.641481,"amount":425757959.481079,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":727.769174,"pbRate":18.353924,"volumeRatio":0.637987,"committee":-0.7,"roa":0.001798,"roe":0.046961,"changeRate5Min":0.00074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":73217800000,"shortable":3,"shares":359075024,"floatShares":328000000,"preHourTrading":{"tag":"盘前","latestPrice":226.01,"preClose":225.77,"latestTime":"09:29 EDT","volume":229477,"amount":51808448.5975,"timestamp":1787664599999,"change":0.23999999999998067,"changeRate":0.0010630287460689227},"postHourTrading":{"tag":"盘后","latestPrice":226,"preClose":225.77,"latestTime":"19:59 EDT","volume":240729,"amount":54351592.3849,"timestamp":1787615982887,"change":0.22999999999998977,"changeRate":0.001018735881649421},"overnightTrading":{"tag":"夜盘","latestPrice":226.3300018310547,"preClose":225.77000427246094,"latestTime":"20260825 04:00 EDT","volume":2489,"amount":562947,"timestamp":1787644802100,"change":0.55999755859375,"changeRate":0.0024803895468679745},"impliedVol":0.573,"impliedVolPercentile":0.3984},{"symbol":"PRU","nameCN":"Prudential","changeRate":-0.011338,"change":-1.375,"latestPrice":119.895,"close":119.895,"volume":1190273,"market":"US","high":121.26,"low":117.955,"preClose":121.27,"open":120.91,"turnoverRate":0.00345,"peRate":10.869901,"amplitude":0.027253,"marketValue":41363775000,"askSize":216,"bidSize":55,"askPrice":119.97,"bidPrice":119.86,"week52High":127.72,"week52Low":91.89,"changeRate5Day":-0.037297,"changeRate20Day":-0.032559,"changeRate60Day":0.191326,"changeRateWTD":-0.010359,"changeRateMTD":-0.017898,"changeRateQTD":0.110859,"changeRateYTD":0.062146,"amount":141498742.864586,"eps":11.03,"lyrEps":9.99,"lyrPeRate":12.001502,"pbRate":1.309934,"volumeRatio":0.851827,"committee":-0.594096,"roa":0.004348,"roe":0.120112,"changeRate5Min":0.000501,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4956,"divideRate":0.045837,"floatMarketCap":41363775000,"shortable":3,"shares":345000000,"floatShares":345000000,"preHourTrading":{"tag":"盘前","latestPrice":121.69,"preClose":121.27,"latestTime":"08:42 EDT","volume":841,"amount":101616.02842,"timestamp":1787661743013,"change":0.4200000000000017,"changeRate":0.0034633462521646056},"postHourTrading":{"tag":"盘后","latestPrice":123,"preClose":122.67,"latestTime":"19:58 EDT","volume":33727,"amount":4137398.3145,"timestamp":1787615887883,"change":0.3299999999999983,"changeRate":0.002690144289557335},"overnightTrading":{"tag":"夜盘","latestPrice":120.30999755859375,"preClose":122.66999816894531,"latestTime":"20260825 04:00 EDT","volume":184,"amount":22349,"timestamp":1787644802093,"change":-2.3600006103515625,"changeRate":-0.01923861290925666},"impliedVol":0.2437,"impliedVolPercentile":0.243},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.011437,"change":-2.3228,"latestPrice":200.7672,"close":200.7672,"volume":4655149,"market":"US","high":202.025,"low":200.29,"preClose":203.09,"open":201.03,"turnoverRate":0.00247,"peRate":19.281248,"amplitude":0.008543,"marketValue":396670066521.4128,"askSize":2,"bidSize":29,"askPrice":200.77,"bidPrice":200.75,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.02417,"changeRate20Day":0.070302,"changeRate60Day":0.100335,"changeRateWTD":-0.021936,"changeRateMTD":0.020003,"changeRateQTD":0.211192,"changeRateYTD":0.317284,"amount":935752145.212067,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.186367,"pbRate":2.089024,"volumeRatio":0.699964,"committee":0.870968,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.000784,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034767,"floatMarketCap":378370075408.95123,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":200.98,"preClose":203.09,"latestTime":"09:29 EDT","volume":588874,"amount":119559382.657,"timestamp":1787664598085,"change":-2.1100000000000136,"changeRate":-0.010389482495445437},"postHourTrading":{"tag":"盘后","latestPrice":203.9028,"preClose":203.09,"latestTime":"19:57 EDT","volume":448956,"amount":91182059.8869,"timestamp":1787615857796,"change":0.81280000000001,"changeRate":0.004002166527155497},"overnightTrading":{"tag":"夜盘","latestPrice":201.4600067138672,"preClose":203.08999633789062,"latestTime":"20260825 04:00 EDT","volume":2629,"amount":532398,"timestamp":1787644802108,"change":-1.6299896240234375,"changeRate":-0.008025947380054826},"impliedVol":0.2607,"impliedVolPercentile":0.3625},{"symbol":"CIBR","nameCN":"First Trust NASDAQ Cybersecurity ETF","changeRate":-0.011531,"change":-1.075,"latestPrice":92.155,"close":92.155,"volume":941032,"market":"US","high":93.93,"low":91.5885,"preClose":93.23,"open":93.595,"turnoverRate":0.005915,"peRate":460.774993,"amplitude":0.025115,"marketValue":14661860684.31,"askSize":8,"bidSize":85,"askPrice":92.16,"bidPrice":92.13,"week52High":102.35,"week52Low":60.07,"changeRate5Day":-0.054239,"changeRate20Day":0.032202,"changeRate60Day":0.034984,"changeRateWTD":-0.028413,"changeRateMTD":0.003539,"changeRateQTD":0.025654,"changeRateYTD":0.289783,"amount":87365421.792847,"eps":0.2,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.637189,"committee":0.827957,"roa":0,"roe":0,"changeRate5Min":-0.000271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3916,"divideRate":0.004249,"floatMarketCap":14661860684.31,"shortable":3,"shares":159100002,"floatShares":159100002,"preHourTrading":{"tag":"盘前","latestPrice":93.7975,"preClose":93.23,"latestTime":"09:29 EDT","volume":1512,"amount":142321.0824,"timestamp":1787664598060,"change":0.5674999999999955,"changeRate":0.006087096428188303},"postHourTrading":{"tag":"盘后","latestPrice":93.2119,"preClose":93.23,"latestTime":"19:59 EDT","volume":7244,"amount":675842.2185,"timestamp":1787615972675,"change":-0.018100000000004002,"changeRate":-0.00019414351603565377},"overnightTrading":{"tag":"夜盘","latestPrice":93.22000122070312,"preClose":93.2300033569336,"latestTime":"20260825 04:00 EDT","volume":223,"amount":20851,"timestamp":1787644802107,"change":-0.01000213623046875,"changeRate":-0.00010728452075857276},"impliedVol":0.3046,"impliedVolPercentile":0.7052},{"symbol":"PKG","nameCN":"Packaging Corp of America","changeRate":-0.011612,"change":-2.89,"latestPrice":245.99,"close":245.99,"volume":228384,"market":"US","high":249.39,"low":245.95,"preClose":248.88,"open":247.935,"turnoverRate":0.002605,"peRate":31.956423,"amplitude":0.013822,"marketValue":21945602790.06,"askSize":34,"bidSize":19,"askPrice":246.11,"bidPrice":245.85,"week52High":259.98,"week52Low":191.5,"changeRate5Day":-0.017219,"changeRate20Day":-0.028629,"changeRate60Day":0.123704,"changeRateWTD":-0.0269,"changeRateMTD":0.00061,"changeRateQTD":0.032357,"changeRateYTD":0.192794,"amount":56497425.943359,"eps":7.69767,"lyrEps":8.61,"lyrPeRate":28.570267,"pbRate":4.707437,"volumeRatio":0.51758,"committee":-0.283019,"roa":0.082784,"roe":0.14887,"changeRate5Min":0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2514,"divideRate":0.021348,"floatMarketCap":21568076771.27,"shortable":3,"shares":89213394,"floatShares":87678673,"preHourTrading":{"tag":"盘前","latestPrice":250.91,"preClose":248.88,"latestTime":"09:07 EDT","volume":78,"amount":19589.53074,"timestamp":1787663255841,"change":2.030000000000001,"changeRate":0.008156541305046613},"postHourTrading":{"tag":"盘后","latestPrice":248.88,"preClose":248.88,"latestTime":"19:30 EDT","volume":24463,"amount":6088350.11,"timestamp":1787614205969,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.8800048828125,"preClose":248.8800048828125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2982,"impliedVolPercentile":0.3865},{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":-0.011806,"change":-1.92,"latestPrice":160.71,"close":160.71,"volume":572605,"market":"US","high":163.68,"low":159.98,"preClose":162.63,"open":163.68,"turnoverRate":0.006823,"peRate":21.089881,"amplitude":0.022751,"marketValue":13666261878.06,"askSize":429,"bidSize":79,"askPrice":160.77,"bidPrice":160.66,"week52High":183.11,"week52Low":125,"changeRate5Day":0.005506,"changeRate20Day":-0.003225,"changeRate60Day":0.235565,"changeRateWTD":-0.009858,"changeRateMTD":0.021029,"changeRateQTD":0.143925,"changeRateYTD":0.009358,"amount":92232165.145111,"eps":7.620242,"lyrEps":7.44,"lyrPeRate":21.600806,"pbRate":6.45061,"volumeRatio":0.647424,"committee":-0.688976,"roa":0.110297,"roe":0.337302,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013191,"floatMarketCap":13486429638,"shortable":3,"shares":85036786,"floatShares":83917800,"preHourTrading":{"tag":"盘前","latestPrice":162.96,"preClose":162.63,"latestTime":"09:19 EDT","volume":18,"amount":2933.78004,"timestamp":1787663978475,"change":0.3300000000000125,"changeRate":0.0020291459140380774},"postHourTrading":{"tag":"盘后","latestPrice":162.63,"preClose":162.63,"latestTime":"19:30 EDT","volume":27683,"amount":4502084.44,"timestamp":1787614206457,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":162.6300048828125,"preClose":162.6300048828125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2776,"impliedVolPercentile":0.6375},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.012102,"change":-0.715,"latestPrice":58.365,"close":58.365,"volume":2053891,"market":"US","high":58.63,"low":57.93,"preClose":59.08,"open":58.55,"turnoverRate":0.003367,"peRate":35.726375,"amplitude":0.011848,"marketValue":35836110000,"askSize":47,"bidSize":10,"askPrice":58.37,"bidPrice":58.36,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.035942,"changeRate20Day":-0.013938,"changeRate60Day":-0.060901,"changeRateWTD":0.008031,"changeRateMTD":0.010824,"changeRateQTD":0.051053,"changeRateYTD":-0.065861,"amount":119729158.91272,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.899351,"pbRate":5.5371,"volumeRatio":0.357512,"committee":-0.649123,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.000086,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.428532,"divideRate":0.024476,"floatMarketCap":35602650000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":58.2,"preClose":59.08,"latestTime":"09:29 EDT","volume":923,"amount":54368.58583,"timestamp":1787664596948,"change":-0.8799999999999955,"changeRate":-0.014895057549085908},"postHourTrading":{"tag":"盘后","latestPrice":59.1,"preClose":59.08,"latestTime":"19:59 EDT","volume":173444,"amount":10227073.09,"timestamp":1787615980722,"change":0.020000000000003126,"changeRate":0.0003385240352065526},"overnightTrading":{"tag":"夜盘","latestPrice":58.529998779296875,"preClose":59.08000183105469,"latestTime":"20260825 04:00 EDT","volume":36,"amount":2130,"timestamp":1787644801967,"change":-0.5500030517578125,"changeRate":-0.009309462334320884},"impliedVol":0.3618,"impliedVolPercentile":0.8645},{"symbol":"WGO","nameCN":"Winnebago","changeRate":-0.012134,"change":-0.39,"latestPrice":31.75,"close":31.75,"volume":241949,"market":"US","high":32.03,"low":31.38,"preClose":32.14,"open":32.03,"turnoverRate":0.009428,"peRate":23.318326,"amplitude":0.020224,"marketValue":895579203.25,"askSize":63,"bidSize":164,"askPrice":31.83,"bidPrice":31.67,"week52High":50.16,"week52Low":26.8,"changeRate5Day":0.013729,"changeRate20Day":-0.011211,"changeRate60Day":0.069384,"changeRateWTD":-0.000944,"changeRateMTD":0.048547,"changeRateQTD":0.016325,"changeRateYTD":-0.216436,"amount":7656135.181227,"eps":1.36159,"lyrEps":0.911347,"lyrPeRate":34.838541,"pbRate":0.725518,"volumeRatio":0.598093,"committee":0.444934,"roa":0.020587,"roe":0.031424,"changeRate5Min":-0.005637,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.39,"divideRate":0.04378,"floatMarketCap":814778025,"shortable":3,"shares":28207219,"floatShares":25662300,"postHourTrading":{"tag":"盘后","latestPrice":32.14,"preClose":32.14,"latestTime":"19:30 EDT","volume":11991,"amount":385391.91,"timestamp":1787614205917,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.13999938964844,"preClose":32.13999938964844,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4833,"impliedVolPercentile":0.1952},{"symbol":"HRL","nameCN":"Hormel","changeRate":-0.012246,"change":-0.295,"latestPrice":23.795,"close":23.795,"volume":2219564,"market":"US","high":24,"low":23.64,"preClose":24.09,"open":23.78,"turnoverRate":0.007651,"peRate":28.056336,"amplitude":0.014944,"marketValue":13089803084.525,"askSize":232,"bidSize":426,"askPrice":23.8,"bidPrice":23.79,"week52High":29.1,"week52Low":19.7,"changeRate5Day":-0.022391,"changeRate20Day":-0.069053,"changeRate60Day":0.024322,"changeRateWTD":-0.003559,"changeRateMTD":-0.048581,"changeRateQTD":-0.041297,"changeRateYTD":0.004008,"amount":52774688.480324,"eps":0.848115,"lyrEps":0.869189,"lyrPeRate":27.376094,"pbRate":1.646657,"volumeRatio":0.650616,"committee":0.294833,"roa":0.045822,"roe":0.058308,"changeRate5Min":0.00021,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1658,"divideRate":0.048993,"floatMarketCap":6902998124.780001,"shortable":3,"shares":550107295,"floatShares":290102884,"preHourTrading":{"tag":"盘前","latestPrice":23.89,"preClose":24.09,"latestTime":"09:29 EDT","volume":12810,"amount":309034.19169,"timestamp":1787664590180,"change":-0.1999999999999993,"changeRate":-0.008302200083021972},"postHourTrading":{"tag":"盘后","latestPrice":24.07,"preClose":24.09,"latestTime":"19:40 EDT","volume":187811,"amount":4524320.7204,"timestamp":1787614805717,"change":-0.019999999999999574,"changeRate":-0.0008302200083021824},"overnightTrading":{"tag":"夜盘","latestPrice":24.09000015258789,"preClose":24.09000015258789,"latestTime":"20260825 04:00 EDT","volume":2,"amount":48,"timestamp":1787644802024,"change":0,"changeRate":0},"impliedVol":0.3306,"impliedVolPercentile":0.8606},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.012268,"change":-5.94,"latestPrice":478.25,"close":478.25,"volume":3485016,"market":"US","high":492.3,"low":475.88,"preClose":484.19,"open":490.2,"turnoverRate":0.004395,"peRate":41.253066,"amplitude":0.033912,"marketValue":379225164789.5,"askSize":84,"bidSize":9,"askPrice":478.37,"bidPrice":478.14,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.07015,"changeRate20Day":0.003757,"changeRate60Day":0.062636,"changeRateWTD":-0.028579,"changeRateMTD":-0.057951,"changeRateQTD":-0.33852,"changeRateYTD":0.860967,"amount":1680616847.01709,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.225173,"pbRate":14.798453,"volumeRatio":0.54149,"committee":-0.806452,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.001097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8883,"divideRate":0.003948,"floatMarketCap":379225164789.5,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":491.44,"preClose":484.19,"latestTime":"09:29 EDT","volume":373548,"amount":181297151.2884,"timestamp":1787664599999,"change":7.25,"changeRate":0.01497346083149177},"postHourTrading":{"tag":"盘后","latestPrice":482.5,"preClose":484.19,"latestTime":"19:59 EDT","volume":1308855,"amount":633669222.0707,"timestamp":1787615990911,"change":-1.6899999999999977,"changeRate":-0.003490365352444284},"overnightTrading":{"tag":"夜盘","latestPrice":490.9800109863281,"preClose":484.19000244140625,"latestTime":"20260825 04:00 EDT","volume":11516,"amount":5629532,"timestamp":1787644802130,"change":6.790008544921875,"changeRate":0.014023438135205117},"impliedVol":0.5713,"impliedVolPercentile":0.4741},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":-0.012399,"change":-3,"latestPrice":238.96,"close":238.96,"volume":964600,"market":"US","high":242,"low":238.01,"preClose":241.96,"open":240.1,"turnoverRate":0.002422,"peRate":13.639269,"amplitude":0.01649,"marketValue":95761791497.12,"askSize":21,"bidSize":405,"askPrice":239.08,"bidPrice":238.83,"week52High":246.95,"week52Low":126.74,"changeRate5Day":-0.018604,"changeRate20Day":0.160845,"changeRate60Day":0.358654,"changeRateWTD":-0.016099,"changeRateMTD":0.128874,"changeRateQTD":0.413546,"changeRateYTD":0.851829,"amount":231738188.088989,"eps":17.52,"lyrEps":10.79,"lyrPeRate":22.146432,"pbRate":3.039478,"volumeRatio":0.38697,"committee":0.871166,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.000836,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.020674,"floatMarketCap":95151420031.44,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":239.49,"preClose":241.96,"latestTime":"09:29 EDT","volume":3823,"amount":908412.0848,"timestamp":1787664599999,"change":-2.469999999999999,"changeRate":-0.010208298892378901},"postHourTrading":{"tag":"盘后","latestPrice":241.96,"preClose":241.96,"latestTime":"19:30 EDT","volume":614020,"amount":148568342.801,"timestamp":1787614206369,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":241.9600067138672,"preClose":241.9600067138672,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3807,"impliedVolPercentile":0.7689},{"symbol":"SONY","nameCN":"Sony","changeRate":-0.012572,"change":-0.305,"latestPrice":23.955,"close":23.955,"volume":2237510,"market":"US","high":24.1108,"low":23.81,"preClose":24.26,"open":23.97,"turnoverRate":0.000386,"peRate":0,"amplitude":0.012399,"marketValue":140663760000,"askSize":3219,"bidSize":572,"askPrice":23.96,"bidPrice":23.95,"week52High":30.34,"week52Low":19.32,"changeRate5Day":0.022407,"changeRate20Day":0.054822,"changeRate60Day":0.11057,"changeRateWTD":0.001463,"changeRateMTD":0.02988,"changeRateQTD":0.194167,"changeRateYTD":-0.064258,"amount":53515921.802006,"eps":-0.229346,"lyrEps":-0.341855,"lyrPeRate":0,"pbRate":0.016807,"volumeRatio":0.698709,"committee":-0.698233,"roa":0.042526,"roe":0.131599,"changeRate5Min":-0.000209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":25,"divideRate":1.043623,"floatMarketCap":139010865000,"shortable":3,"shares":5872000000,"floatShares":5803000000,"preHourTrading":{"tag":"盘前","latestPrice":24,"preClose":24.26,"latestTime":"09:29 EDT","volume":5353,"amount":129143.148434,"timestamp":1787664594094,"change":-0.26000000000000156,"changeRate":-0.010717230008244087},"postHourTrading":{"tag":"盘后","latestPrice":24.3,"preClose":24.26,"latestTime":"19:59 EDT","volume":118299,"amount":2869901.8313,"timestamp":1787615996603,"change":0.03999999999999915,"changeRate":0.0016488046166528913},"overnightTrading":{"tag":"夜盘","latestPrice":24.1200008392334,"preClose":24.260000228881836,"latestTime":"20260825 04:00 EDT","volume":13636,"amount":329175,"timestamp":1787644802071,"change":-0.1399993896484375,"changeRate":-0.005770790945078659},"impliedVol":0.2902,"impliedVolPercentile":0.0837},{"symbol":"NET","nameCN":"Cloudflare, Inc.","changeRate":-0.013126,"change":-3.68,"latestPrice":276.67,"close":276.67,"volume":1122571,"market":"US","high":287,"low":273.2101,"preClose":280.35,"open":285.62,"turnoverRate":0.003508,"peRate":0,"amplitude":0.049188,"marketValue":98516574749.05,"askSize":200,"bidSize":2,"askPrice":277.02,"bidPrice":276.6,"week52High":332.22,"week52Low":158.83,"changeRate5Day":-0.081929,"changeRate20Day":0.047596,"changeRate60Day":0.144115,"changeRateWTD":-0.056185,"changeRateMTD":-0.00828,"changeRateQTD":0.127976,"changeRateYTD":0.403348,"amount":312885662.625885,"eps":-0.58624,"lyrEps":-0.293515,"lyrPeRate":0,"pbRate":60.81195,"volumeRatio":0.453792,"committee":-0.980198,"roa":-0.020218,"roe":-0.144261,"changeRate5Min":0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":88534400000,"shortable":3,"shares":356079715,"floatShares":320000000,"preHourTrading":{"tag":"盘前","latestPrice":283.18,"preClose":280.35,"latestTime":"09:29 EDT","volume":10550,"amount":2979305.23,"timestamp":1787664598794,"change":2.829999999999984,"changeRate":0.010094524701266218},"postHourTrading":{"tag":"盘后","latestPrice":279.7,"preClose":280.35,"latestTime":"19:59 EDT","volume":129351,"amount":36265046.749101,"timestamp":1787615957451,"change":-0.6500000000000341,"changeRate":-0.0023185304084181704},"overnightTrading":{"tag":"夜盘","latestPrice":280.8900146484375,"preClose":280.3500061035156,"latestTime":"20260825 04:00 EDT","volume":2073,"amount":584635,"timestamp":1787644802101,"change":0.540008544921875,"changeRate":0.0019261941614600279},"impliedVol":0.5516,"impliedVolPercentile":0.3267},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":-0.013343,"change":-0.93,"latestPrice":68.77,"close":68.77,"volume":678092,"market":"US","high":69.63,"low":68.56,"preClose":69.7,"open":69.455,"turnoverRate":0.002987,"peRate":14.150988,"amplitude":0.015352,"marketValue":25601470859.64,"askSize":28,"bidSize":118,"askPrice":68.77,"bidPrice":68.75,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":-0.019952,"changeRate20Day":-0.097151,"changeRate60Day":0.08231,"changeRateWTD":0.002478,"changeRateMTD":-0.051971,"changeRateQTD":-0.024954,"changeRateYTD":-0.019253,"amount":46755248.385925,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":15.453933,"pbRate":2.603564,"volumeRatio":0.482951,"committee":0.616438,"roa":0.035608,"roe":0.202069,"changeRate5Min":0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.37,"divideRate":0.00538,"floatMarketCap":15610790000,"shortable":3,"shares":372276732,"floatShares":227000000,"preHourTrading":{"tag":"盘前","latestPrice":69.7,"preClose":69.7,"latestTime":"08:45 EDT","volume":2,"amount":139.4,"timestamp":1787661940973,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":70,"preClose":69.7,"latestTime":"19:30 EDT","volume":23869,"amount":1663708.87,"timestamp":1787614202902,"change":0.29999999999999716,"changeRate":0.004304160688665669},"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":69.69999694824219,"latestTime":"20260825 04:00 EDT","volume":29,"amount":2036,"timestamp":1787644801967,"change":0.3000030517578125,"changeRate":0.0043042046613085035},"impliedVol":0.2249,"impliedVolPercentile":0.4422},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.013344,"change":-1.235,"latestPrice":91.315,"close":91.315,"volume":1336175,"market":"US","high":92.425,"low":91.24,"preClose":92.55,"open":92.09,"turnoverRate":0.001786,"peRate":36.031773,"amplitude":0.012804,"marketValue":72793836880.135,"askSize":191,"bidSize":100,"askPrice":91.32,"bidPrice":91.31,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.001585,"changeRate20Day":-0.015259,"changeRate60Day":0.013148,"changeRateWTD":0.00258,"changeRateMTD":0.000164,"changeRateQTD":-0.003981,"changeRateYTD":0.155594,"amount":122443294.133949,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.637179,"pbRate":308.448461,"volumeRatio":0.334208,"committee":-0.312715,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.000055,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022897,"floatMarketCap":68303620000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":92.3527,"preClose":92.55,"latestTime":"09:23 EDT","volume":37839,"amount":3501891.003426,"timestamp":1787664183296,"change":-0.19729999999999848,"changeRate":-0.0021318206374932305},"postHourTrading":{"tag":"盘后","latestPrice":92.55,"preClose":92.55,"latestTime":"19:45 EDT","volume":1224552,"amount":113331177.684,"timestamp":1787615131425,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.55000305175781,"latestTime":"20260825 04:00 EDT","volume":82,"amount":7580,"timestamp":1787644802074,"change":-0.04000091552734375,"changeRate":-0.0004322086894472988},"impliedVol":0.2137,"impliedVolPercentile":0.1514},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":-0.01342,"change":-3.65,"latestPrice":268.34,"close":268.34,"volume":1035988,"market":"US","high":272.79,"low":266.96,"preClose":271.99,"open":269.84,"turnoverRate":0.004088,"peRate":44.528772,"amplitude":0.021435,"marketValue":68909712000,"askSize":205,"bidSize":23,"askPrice":268.49,"bidPrice":268.19,"week52High":313.55,"week52Low":190.75,"changeRate5Day":0.080448,"changeRate20Day":0.011421,"changeRate60Day":0.334295,"changeRateWTD":0.017171,"changeRateMTD":0.075856,"changeRateQTD":0.168881,"changeRateYTD":0.036903,"amount":279256085.526489,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":46.749129,"pbRate":2.905499,"volumeRatio":0.857662,"committee":-0.798246,"roa":0.023165,"roe":0.067217,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6999,"divideRate":0.010061,"floatMarketCap":68003810650.35999,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":271.45,"preClose":271.99,"latestTime":"09:28 EDT","volume":80,"amount":21761.048,"timestamp":1787664491560,"change":-0.5400000000000205,"changeRate":-0.001985367109084968},"postHourTrading":{"tag":"盘后","latestPrice":271.99,"preClose":271.99,"latestTime":"19:57 EDT","volume":44188,"amount":12018654.657,"timestamp":1787615831120,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":271.989990234375,"preClose":271.989990234375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3198,"impliedVolPercentile":0.3865},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.013491,"change":-2.5126,"latestPrice":183.7274,"close":183.7274,"volume":1737790,"market":"US","high":184.99,"low":182.64,"preClose":186.24,"open":183.135,"turnoverRate":0.084359,"peRate":66.351248,"amplitude":0.012618,"marketValue":3784784440,"askSize":420,"bidSize":26,"askPrice":183.77,"bidPrice":183.73,"week52High":191.24,"week52Low":122.11,"changeRate5Day":-0.008754,"changeRate20Day":0.10433,"changeRate60Day":0.120357,"changeRateWTD":-0.030667,"changeRateMTD":0.035667,"changeRateQTD":0.191024,"changeRateYTD":0.455151,"amount":319728487.45636,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.580351,"pbRate":1.999397,"volumeRatio":0.586664,"committee":-0.047619,"roa":0.013171,"roe":-0.123145,"changeRate5Min":0.000095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.017526,"floatMarketCap":3784784440,"shortable":3,"shares":20600000,"floatShares":20600000,"preHourTrading":{"tag":"盘前","latestPrice":182.7647,"preClose":186.24,"latestTime":"09:27 EDT","volume":14968,"amount":2750542.8804,"timestamp":1787664449813,"change":-3.4753000000000043,"changeRate":-0.018660330756013768},"postHourTrading":{"tag":"盘后","latestPrice":185.81,"preClose":186.24,"latestTime":"19:59 EDT","volume":25113,"amount":4674475.5025,"timestamp":1787615989514,"change":-0.4300000000000068,"changeRate":-0.0023088487972508956},"overnightTrading":{"tag":"夜盘","latestPrice":185.5,"preClose":186.24000549316406,"latestTime":"20260825 04:00 EDT","volume":2197,"amount":409216,"timestamp":1787644802092,"change":-0.7400054931640625,"changeRate":-0.00397339707548078},"impliedVol":0.3368,"impliedVolPercentile":0.4502},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.013537,"change":-2.83,"latestPrice":206.23,"close":206.23,"volume":5882223,"market":"US","high":210.31,"low":205.03,"preClose":209.06,"open":205.85,"turnoverRate":0.007418,"peRate":23.939673,"amplitude":0.025256,"marketValue":168707223625.12,"askSize":19,"bidSize":19,"askPrice":206.26,"bidPrice":206.21,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.051443,"changeRate20Day":0.136253,"changeRate60Day":0.079173,"changeRateWTD":-0.014056,"changeRateMTD":0.120693,"changeRateQTD":0.316418,"changeRateYTD":-0.221509,"amount":1217472961.81604,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.439744,"pbRate":4.927917,"volumeRatio":0.532918,"committee":0,"roa":0.057029,"roe":0.169081,"changeRate5Min":-0.001549,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008185,"floatMarketCap":163540390000,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":205.05,"preClose":209.06,"latestTime":"09:29 EDT","volume":40054,"amount":8256313.39624,"timestamp":1787664595044,"change":-4.009999999999991,"changeRate":-0.019181096335980058},"postHourTrading":{"tag":"盘后","latestPrice":209,"preClose":209.06,"latestTime":"19:59 EDT","volume":1583234,"amount":331045958.7485,"timestamp":1787615995482,"change":-0.060000000000002274,"changeRate":-0.00028699894767053607},"overnightTrading":{"tag":"夜盘","latestPrice":208.1699981689453,"preClose":209.05999755859375,"latestTime":"20260825 04:00 EDT","volume":4467,"amount":931365,"timestamp":1787644802096,"change":-0.8899993896484375,"changeRate":-0.00425714818732357},"impliedVol":0.5059,"impliedVolPercentile":0.8247},{"symbol":"XYL","nameCN":"Xylem","changeRate":-0.013706,"change":-1.565,"latestPrice":112.615,"close":112.615,"volume":1153105,"market":"US","high":115.68,"low":112.51,"preClose":114.18,"open":115.28,"turnoverRate":0.004979,"peRate":26.794503,"amplitude":0.027763,"marketValue":26294117333.38,"askSize":1,"bidSize":20,"askPrice":112.63,"bidPrice":112.59,"week52High":154.27,"week52Low":105.29,"changeRate5Day":-0.011629,"changeRate20Day":-0.098864,"changeRate60Day":0.028072,"changeRateWTD":-0.007098,"changeRateMTD":-0.037232,"changeRateQTD":-0.047331,"changeRateYTD":-0.173043,"amount":130678532.57618,"eps":4.202914,"lyrEps":3.92,"lyrPeRate":28.728316,"pbRate":2.523186,"volumeRatio":0.771856,"committee":0.904762,"roa":0.051146,"roe":0.091831,"changeRate5Min":-0.000266,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.66,"divideRate":0.01474,"floatMarketCap":26082185363.039997,"shortable":3,"shares":233486812,"floatShares":231604896,"preHourTrading":{"tag":"盘前","latestPrice":115.11,"preClose":114.18,"latestTime":"09:27 EDT","volume":688,"amount":78837.896608,"timestamp":1787664474565,"change":0.9299999999999926,"changeRate":0.008145034156594785},"postHourTrading":{"tag":"盘后","latestPrice":114.92,"preClose":114.18,"latestTime":"19:56 EDT","volume":12768,"amount":1458210.5095,"timestamp":1787615770167,"change":0.7399999999999949,"changeRate":0.006480994920301233},"overnightTrading":{"tag":"夜盘","latestPrice":114.93000030517578,"preClose":114.18000030517578,"latestTime":"20260825 04:00 EDT","volume":176,"amount":20228,"timestamp":1787644801978,"change":0.75,"changeRate":0.006568575915181553},"impliedVol":0.2774,"impliedVolPercentile":0.3267},{"symbol":"SHAK","nameCN":"Shake Shack","changeRate":-0.013786,"change":-1.04,"latestPrice":74.4,"close":74.4,"volume":426400,"market":"US","high":75.66,"low":73.92,"preClose":75.44,"open":75.375,"turnoverRate":0.011091,"peRate":78.320901,"amplitude":0.023065,"marketValue":3187214160,"askSize":103,"bidSize":54,"askPrice":74.46,"bidPrice":74.36,"week52High":107.4872,"week52Low":51.6,"changeRate5Day":0.048035,"changeRate20Day":0.177215,"changeRate60Day":0.156896,"changeRateWTD":-0.018729,"changeRateMTD":0.185657,"changeRateQTD":0.328097,"changeRateYTD":-0.083405,"amount":31888036.029053,"eps":0.949938,"lyrEps":1.09,"lyrPeRate":68.256881,"pbRate":5.855394,"volumeRatio":0.500784,"committee":-0.312102,"roa":0.019799,"roe":0.079401,"changeRate5Min":-0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2860337760,"shortable":3,"shares":42838900,"floatShares":38445400,"preHourTrading":{"tag":"盘前","latestPrice":75.22,"preClose":75.44,"latestTime":"09:25 EDT","volume":169,"amount":12719.510206,"timestamp":1787664337374,"change":-0.21999999999999886,"changeRate":-0.002916224814422042},"postHourTrading":{"tag":"盘后","latestPrice":75.155,"preClose":75.44,"latestTime":"19:34 EDT","volume":16853,"amount":1271336.6004,"timestamp":1787614493971,"change":-0.2849999999999966,"changeRate":-0.003777836691410347},"overnightTrading":{"tag":"夜盘","latestPrice":75.05000305175781,"preClose":75.44000244140625,"latestTime":"20260825 04:00 EDT","volume":1,"amount":75,"timestamp":1787644802125,"change":-0.3899993896484375,"changeRate":-0.005169663004071977},"impliedVol":0.4375,"impliedVolPercentile":0.1275}]}}}