US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,067.97

+7.230.35%

Number of Gainers:557

Number of Losers:447

Number of Flat:20

PE:- -

High:2,069.70

Open:2,060.88

Low:2,060.41

Close:2,060.74

Volume:4.49B

Turnover:551.27B

Market Cap:96.30T

Float Cap:90.12T

Loading ...

Constituent

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

Tapestry Inc. US TPR	130.12	-1.54%	-2.0400	2.30M	299.83M	25.94B
Chipotle Mexican Grill US CMG	37.43	-1.55%	-0.5900	11.31M	426.56M	47.46B
Direxion Daily Regional Banks Bull 3x Shares US DPST	134.85	-1.55%	-2.1300	149.43K	20.18M	347.10M
Old Dominion Freight Lines US ODFL	198.34	-1.56%	-3.1400	1.23M	245.18M	41.25B
Chevron US CVX	199.89	-1.58%	-3.2000	7.54M	1.51B	394.94B
Peabody Energy Corp US BTU	27.46	-1.58%	-0.4400	1.44M	39.45M	3.34B
Fortive US FTV	59.5	-1.59%	-0.9600	2.17M	129.35M	17.99B
Starbucks US SBUX	105.76	-1.61%	-1.7300	5.78M	615.14M	120.26B
Tyler US TYL	350.06	-1.61%	-5.7300	664.56K	232.22M	14.34B
Salesforce.com US CRM	205.69	-1.61%	-3.3700	10.07M	2.08B	168.27B
Valero US VLO	340.41	-1.62%	-5.5900	1.70M	582.09M	98.01B
McDonald's US MCD	268.1	-1.63%	-4.4400	3.19M	858.77M	189.72B
Insulet US PODD	143.05	-1.63%	-2.3700	1.93M	275.65M	9.91B
Celanese US CE	44.52	-1.63%	-0.7400	1.03M	45.66M	4.88B
Energy Select Sector SPDR Fund US XLE	62.07	-1.65%	-1.0400	26.86M	1.68B	40.71B
American Water US AWK	137.6	-1.65%	-2.3100	1.94M	267.39M	27.35B
Emerson US EMR	154.96	-1.66%	-2.6100	3.11M	484.83M	86.44B
Pepsi US PEP	142.27	-1.66%	-2.4000	9.72M	1.38B	194.53B
Dollar Tree US DLTR	134.48	-1.66%	-2.2700	2.62M	350.61M	25.84B
Dutch Bros Inc. US BROS	51.08	-1.67%	-0.8700	4.00M	205.56M	8.92B

1 ...44 45 46 47 48 ...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=46"},"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":2067.9707,"timestamp":1787687999999,"preClose":2060.743,"halted":0,"volume":4485643462,"delay":0,"changeRate":0.003507,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":7.227783,"latestTime":"08-25 16:00:00 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":551268403339.2675,"amplitude":0.004509,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1787702400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.228285,"peRate":25.793173,"turnoverRate":0.007553,"increases":555,"decrements":448,"flats":14,"marketCap":96299225623203.25,"floatMarketCap":90120364751876.5},"@#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":2067.9707,"volume":4485643762,"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":0.007553,"peRate":25.793173,"marketCap":96299225623203.25,"floatMarketCap":90120364751876.5,"timestamp":1787687999999,"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":557,"down":447,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TPR","nameCN":"Tapestry Inc.","changeRate":-0.015436,"change":-2.04,"latestPrice":130.12,"close":130.12,"volume":2297585,"market":"US","high":132.38,"low":129.9,"preClose":132.16,"open":132.35,"turnoverRate":0.011613,"peRate":17.898212,"amplitude":0.018765,"marketValue":25944845141.36,"askSize":68,"bidSize":86,"askPrice":131.81,"bidPrice":130.12,"week52High":164.8,"week52Low":93,"changeRate5Day":-0.01618,"changeRate20Day":-0.137707,"changeRate60Day":-0.105459,"changeRateWTD":-0.000384,"changeRateMTD":-0.146026,"changeRateQTD":-0.111081,"changeRateYTD":0.018392,"amount":299831056.196594,"eps":7.27,"lyrEps":7.27,"lyrPeRate":17.898212,"pbRate":37.487134,"volumeRatio":0.627051,"committee":0.116883,"roa":0.175432,"roe":1.971352,"changeRate5Min":-0.000192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5991,"divideRate":0.012289,"floatMarketCap":25744346096,"shortable":3,"shares":199391678,"floatShares":197850800,"hourTrading":{"tag":"盘后","latestPrice":130.2,"preClose":130.12,"latestTime":"16:26 EDT","volume":147124,"amount":19143794.00612,"timestamp":1787689596552,"change":0.07999999999998408,"changeRate":0.0006148170919150329},"preHourTrading":{"tag":"盘前","latestPrice":132,"preClose":132.16,"latestTime":"09:19 EDT","volume":253,"amount":33390.2822,"timestamp":1787663982345,"change":-0.1599999999999966,"changeRate":-0.0012106537530266086},"postHourTrading":{"tag":"盘后","latestPrice":130.2,"preClose":130.12,"latestTime":"16:26 EDT","volume":147124,"amount":19143794.00612,"timestamp":1787689596552,"change":0.07999999999998408,"changeRate":0.0006148170919150329},"overnightTrading":{"tag":"夜盘","latestPrice":132.16000366210938,"preClose":132.16000366210938,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3316,"impliedVolPercentile":0.0757},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.015518,"change":-0.59,"latestPrice":37.43,"close":37.43,"volume":11313991,"market":"US","high":38.24,"low":37.43,"preClose":38.02,"open":37.99,"turnoverRate":0.008994,"peRate":34.692291,"amplitude":0.021305,"marketValue":47455176340,"askSize":1697,"bidSize":6,"askPrice":38,"bidPrice":37.43,"week52High":43.13,"week52Low":28.035,"changeRate5Day":0.122002,"changeRate20Day":0.11698,"changeRate60Day":0.174827,"changeRateWTD":0.014363,"changeRateMTD":0.005642,"changeRateQTD":0.100882,"changeRateYTD":0.011622,"amount":426555984.736168,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":32.833333,"pbRate":21.572584,"volumeRatio":0.625414,"committee":-0.992954,"roa":0.130749,"roe":0.495603,"changeRate5Min":-0.003859,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47086940000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"hourTrading":{"tag":"盘后","latestPrice":37.43,"preClose":37.43,"latestTime":"16:55 EDT","volume":213327,"amount":7984855.635894,"timestamp":1787691343557,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":37.9875,"preClose":38.02,"latestTime":"09:29 EDT","volume":16015,"amount":607495.7138,"timestamp":1787664596266,"change":-0.03250000000000597,"changeRate":-0.0008548132561811144},"postHourTrading":{"tag":"盘后","latestPrice":37.43,"preClose":37.43,"latestTime":"16:55 EDT","volume":213327,"amount":7984855.635894,"timestamp":1787691343557,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":38.08000183105469,"preClose":38.02000045776367,"latestTime":"20260825 04:00 EDT","volume":388,"amount":14727,"timestamp":1787644802067,"change":0.060001373291015625,"changeRate":0.0015781528818672953},"impliedVol":0.374,"impliedVolPercentile":0.2351},{"symbol":"DPST","nameCN":"Direxion Daily Regional Banks Bull 3x Shares","changeRate":-0.01555,"change":-2.13,"latestPrice":134.85,"close":134.85,"volume":149428,"market":"US","high":138.17,"low":133.885,"preClose":136.98,"open":138.17,"turnoverRate":0.058054,"peRate":0,"amplitude":0.031282,"marketValue":347095134.75,"askSize":100,"bidSize":9,"askPrice":135.48,"bidPrice":131,"week52High":158.88,"week52Low":72.66,"changeRate5Day":-0.096603,"changeRate20Day":-0.101778,"changeRate60Day":0.18072,"changeRateWTD":-0.019415,"changeRateMTD":-0.076623,"changeRateQTD":-0.046457,"changeRateYTD":0.334752,"amount":20180023.846985,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.603229,"committee":-0.834862,"roa":0,"roe":0,"changeRate5Min":-0.001777,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.178,"divideRate":0.016151,"floatMarketCap":347095134.75,"shortable":0,"shares":2573935,"floatShares":2573935,"hourTrading":{"tag":"盘后","latestPrice":135.75,"preClose":134.85,"latestTime":"16:49 EDT","volume":75,"amount":10123.65,"timestamp":1787690995854,"change":0.9000000000000057,"changeRate":0.006674082313681911},"preHourTrading":{"tag":"盘前","latestPrice":138.89,"preClose":136.98,"latestTime":"09:04 EDT","volume":732,"amount":101565.08784,"timestamp":1787663040795,"change":1.9099999999999966,"changeRate":0.01394364140750472},"postHourTrading":{"tag":"盘后","latestPrice":135.75,"preClose":134.85,"latestTime":"16:49 EDT","volume":75,"amount":10123.65,"timestamp":1787690995854,"change":0.9000000000000057,"changeRate":0.006674082313681911},"overnightTrading":{"tag":"夜盘","latestPrice":136.99000549316406,"preClose":136.97999572753906,"latestTime":"20260825 04:00 EDT","volume":2,"amount":274,"timestamp":1787644801952,"change":0.010009765625,"changeRate":0.00007307465277565045},"impliedVol":0.6742,"impliedVolPercentile":0.0996},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.015585,"change":-3.14,"latestPrice":198.34,"close":198.34,"volume":1230154,"market":"US","high":203.18,"low":197.86,"preClose":201.48,"open":203.18,"turnoverRate":0.006451,"peRate":38.142309,"amplitude":0.026405,"marketValue":41248429250.22,"askSize":43,"bidSize":86,"askPrice":200.92,"bidPrice":198.34,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.046442,"changeRate20Day":-0.123475,"changeRate60Day":-0.119076,"changeRateWTD":-0.039376,"changeRateMTD":-0.065051,"changeRateQTD":-0.084303,"changeRateYTD":0.264923,"amount":245177936.274048,"eps":5.2,"lyrEps":4.84,"lyrPeRate":40.979339,"pbRate":9.070868,"volumeRatio":0.981355,"committee":0.333333,"roa":0.157746,"roe":0.248183,"changeRate5Min":0.001237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.005748,"floatMarketCap":37818966821.38,"shortable":3,"shares":207968283,"floatShares":190677457,"hourTrading":{"tag":"盘后","latestPrice":199,"preClose":198.34,"latestTime":"16:47 EDT","volume":136372,"amount":27048051.11812,"timestamp":1787690846290,"change":0.6599999999999966,"changeRate":0.003327619239689405},"preHourTrading":{"tag":"盘前","latestPrice":202.5,"preClose":201.48,"latestTime":"09:19 EDT","volume":21,"amount":4251.79503,"timestamp":1787663977947,"change":1.0200000000000102,"changeRate":0.005062537224538467},"postHourTrading":{"tag":"盘后","latestPrice":199,"preClose":198.34,"latestTime":"16:47 EDT","volume":136372,"amount":27048051.11812,"timestamp":1787690846290,"change":0.6599999999999966,"changeRate":0.003327619239689405},"overnightTrading":{"tag":"夜盘","latestPrice":201.5500030517578,"preClose":201.47999572753906,"latestTime":"20260825 04:00 EDT","volume":16,"amount":3225,"timestamp":1787644802071,"change":0.07000732421875,"changeRate":0.0003474653846698545},"impliedVol":0.3556,"impliedVolPercentile":0.1155},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.015757,"change":-3.2,"latestPrice":199.89,"close":199.89,"volume":7540882,"market":"US","high":202.055,"low":199.79,"preClose":203.09,"open":201.03,"turnoverRate":0.004001,"peRate":19.197004,"amplitude":0.011153,"marketValue":394936919959.86,"askSize":688,"bidSize":100,"askPrice":199.89,"bidPrice":199.56,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.028434,"changeRate20Day":0.065625,"changeRate60Day":0.095528,"changeRateWTD":-0.026209,"changeRateMTD":0.015546,"changeRateQTD":0.2059,"changeRateYTD":0.311528,"amount":1514660987.79895,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.054475,"pbRate":2.079896,"volumeRatio":0.997226,"committee":-0.746193,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.003067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034919,"floatMarketCap":376716885893.19,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":199.5972,"preClose":199.89,"latestTime":"16:57 EDT","volume":215479,"amount":43071498.27838,"timestamp":1787691468086,"change":-0.2927999999999997,"changeRate":-0.0014648056431037057},"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":199.5972,"preClose":199.89,"latestTime":"16:57 EDT","volume":215479,"amount":43071498.27838,"timestamp":1787691468086,"change":-0.2927999999999997,"changeRate":-0.0014648056431037057},"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":0.2622,"impliedVolPercentile":0.3865},{"symbol":"BTU","nameCN":"Peabody Energy Corp","changeRate":-0.015771,"change":-0.44,"latestPrice":27.46,"close":27.46,"volume":1442096,"market":"US","high":27.61,"low":26.96,"preClose":27.9,"open":27.42,"turnoverRate":0.012762,"peRate":0,"amplitude":0.023297,"marketValue":3339136000,"askSize":100,"bidSize":100,"askPrice":27.9,"bidPrice":27.4,"week52High":41.1399,"week52Low":16.2111,"changeRate5Day":0.090548,"changeRate20Day":0.181583,"changeRate60Day":0.015157,"changeRateWTD":-0.005433,"changeRateMTD":0.287992,"changeRateQTD":0.187716,"changeRateYTD":-0.075421,"amount":39454892.009857,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":1.027869,"volumeRatio":0.655856,"committee":0,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":-0.002905,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.010925,"floatMarketCap":3102979972.54,"shortable":3,"shares":121600000,"floatShares":112999999,"hourTrading":{"tag":"盘后","latestPrice":27.41,"preClose":27.46,"latestTime":"16:48 EDT","volume":45496,"amount":1249320.023512,"timestamp":1787690937098,"change":-0.05000000000000071,"changeRate":-0.0018208302986161948},"preHourTrading":{"tag":"盘前","latestPrice":27.6999,"preClose":27.9,"latestTime":"09:09 EDT","volume":120,"amount":3324.4428,"timestamp":1787663361982,"change":-0.20009999999999906,"changeRate":-0.007172043010752654},"postHourTrading":{"tag":"盘后","latestPrice":27.41,"preClose":27.46,"latestTime":"16:48 EDT","volume":45496,"amount":1249320.023512,"timestamp":1787690937098,"change":-0.05000000000000071,"changeRate":-0.0018208302986161948},"overnightTrading":{"tag":"夜盘","latestPrice":27.8799991607666,"preClose":27.899999618530273,"latestTime":"20260825 04:00 EDT","volume":120,"amount":3348,"timestamp":1787644802103,"change":-0.020000457763671875,"changeRate":-0.0007168622952377469},"impliedVol":0.5185,"impliedVolPercentile":0.0159},{"symbol":"FTV","nameCN":"Fortive","changeRate":-0.015878,"change":-0.96,"latestPrice":59.5,"close":59.5,"volume":2169856,"market":"US","high":60.52,"low":59.42,"preClose":60.46,"open":60.52,"turnoverRate":0.007749,"peRate":35.323082,"amplitude":0.018194,"marketValue":17992746450,"askSize":112,"bidSize":151,"askPrice":59.5,"bidPrice":58.91,"week52High":64.56,"week52Low":46.54,"changeRate5Day":0.000841,"changeRate20Day":-0.071618,"changeRate60Day":0.020233,"changeRateWTD":-0.009654,"changeRateMTD":0.004898,"changeRateQTD":-0.026027,"changeRateYTD":0.077703,"amount":129352542.261719,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":34.413533,"pbRate":2.968806,"volumeRatio":1.101959,"committee":0.148289,"roa":0.03295,"roe":0.073177,"changeRate5Min":-0.000672,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2418,"divideRate":0.004064,"floatMarketCap":16660000000,"shortable":3,"shares":302399100,"floatShares":280000000,"hourTrading":{"tag":"盘后","latestPrice":59.5,"preClose":59.5,"latestTime":"16:48 EDT","volume":511728,"amount":30447816,"timestamp":1787690908538,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":60.46,"preClose":60.46,"latestTime":"08:45 EDT","volume":3,"amount":181.38,"timestamp":1787661946226,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":59.5,"preClose":59.5,"latestTime":"16:48 EDT","volume":511728,"amount":30447816,"timestamp":1787690908538,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.459999084472656,"preClose":60.459999084472656,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2167,"impliedVolPercentile":0.0916},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.016095,"change":-1.73,"latestPrice":105.76,"close":105.76,"volume":5783607,"market":"US","high":107.1382,"low":105.355,"preClose":107.49,"open":106.85,"turnoverRate":0.005098,"peRate":60.748301,"amplitude":0.016589,"marketValue":120259696000,"askSize":30,"bidSize":186,"askPrice":106.2,"bidPrice":105.76,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.002358,"changeRate20Day":0.0258,"changeRate60Day":0.066559,"changeRateWTD":-0.012327,"changeRateMTD":0.004846,"changeRateQTD":0.034935,"changeRateYTD":0.255908,"amount":615139590.253876,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":64.718503,"pbRate":-15.670445,"volumeRatio":0.901366,"committee":0.722222,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.000388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.023449,"floatMarketCap":119992092529.6,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘后","latestPrice":105.99,"preClose":105.76,"latestTime":"16:55 EDT","volume":99720,"amount":10546405.1496,"timestamp":1787691312322,"change":0.22999999999998977,"changeRate":0.0021747352496216885},"preHourTrading":{"tag":"盘前","latestPrice":106.74,"preClose":107.49,"latestTime":"09:29 EDT","volume":1391853,"amount":149609541.28791,"timestamp":1787664599284,"change":-0.75,"changeRate":-0.006977393245883338},"postHourTrading":{"tag":"盘后","latestPrice":105.99,"preClose":105.76,"latestTime":"16:55 EDT","volume":99720,"amount":10546405.1496,"timestamp":1787691312322,"change":0.22999999999998977,"changeRate":0.0021747352496216885},"overnightTrading":{"tag":"夜盘","latestPrice":107.4000015258789,"preClose":107.48999786376953,"latestTime":"20260825 04:00 EDT","volume":207,"amount":22251,"timestamp":1787644802086,"change":-0.089996337890625,"changeRate":-0.0008372531368424101},"impliedVol":0.2986,"impliedVolPercentile":0.1992},{"symbol":"TYL","nameCN":"Tyler","changeRate":-0.016105,"change":-5.73,"latestPrice":350.06,"close":350.06,"volume":664559,"market":"US","high":354,"low":343,"preClose":355.79,"open":347.89,"turnoverRate":0.017481,"peRate":46.100069,"amplitude":0.030917,"marketValue":14335753036.44,"askSize":2,"bidSize":5,"askPrice":350.06,"bidPrice":342.68,"week52High":566.58,"week52Low":270.71,"changeRate5Day":0.053731,"changeRate20Day":0.050127,"changeRate60Day":0.117867,"changeRateWTD":-0.00191,"changeRateMTD":0.130685,"changeRateQTD":0.19695,"changeRateYTD":-0.228858,"amount":232223072.687103,"eps":7.593481,"lyrEps":7.2,"lyrPeRate":48.619444,"pbRate":4.720007,"volumeRatio":0.975842,"committee":0.428571,"roa":0.041764,"roe":0.097308,"changeRate5Min":-0.000257,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13308126002,"shortable":3,"shares":40952274,"floatShares":38016700,"hourTrading":{"tag":"盘后","latestPrice":350,"preClose":350.06,"latestTime":"16:54 EDT","volume":15444,"amount":5405834.59416,"timestamp":1787691293027,"change":-0.060000000000002274,"changeRate":-0.00017139918871051326},"preHourTrading":{"tag":"盘前","latestPrice":352.45,"preClose":355.79,"latestTime":"09:26 EDT","volume":576,"amount":203174.85888,"timestamp":1787664392872,"change":-3.340000000000032,"changeRate":-0.009387560077573938},"postHourTrading":{"tag":"盘后","latestPrice":350,"preClose":350.06,"latestTime":"16:54 EDT","volume":15444,"amount":5405834.59416,"timestamp":1787691293027,"change":-0.060000000000002274,"changeRate":-0.00017139918871051326},"overnightTrading":{"tag":"夜盘","latestPrice":355.7900085449219,"preClose":355.7900085449219,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.5627,"impliedVolPercentile":0.8367},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.01612,"change":-3.37,"latestPrice":205.69,"close":205.69,"volume":10073621,"market":"US","high":210.31,"low":204.76,"preClose":209.06,"open":205.85,"turnoverRate":0.012703,"peRate":23.876988,"amplitude":0.026547,"marketValue":168265474603.36,"askSize":15,"bidSize":9874,"askPrice":203.94,"bidPrice":203,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.04869,"changeRate20Day":0.133278,"changeRate60Day":0.076347,"changeRateWTD":-0.016637,"changeRateMTD":0.117759,"changeRateQTD":0.312971,"changeRateYTD":-0.223548,"amount":2079212528.576386,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.370513,"pbRate":4.915013,"volumeRatio":0.802665,"committee":0.996966,"roa":0.057029,"roe":0.169081,"changeRate5Min":-0.000826,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008207,"floatMarketCap":163112170000,"shortable":3,"shares":818053744,"floatShares":793000000,"hourTrading":{"tag":"盘后","latestPrice":203.3001,"preClose":205.69,"latestTime":"16:57 EDT","volume":1702766,"amount":350207338.33488,"timestamp":1787691422820,"change":-2.3899000000000115,"changeRate":-0.01161894112499398},"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":203.3001,"preClose":205.69,"latestTime":"16:57 EDT","volume":1702766,"amount":350207338.33488,"timestamp":1787691422820,"change":-2.3899000000000115,"changeRate":-0.01161894112499398},"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":0.5191,"impliedVolPercentile":0.8486},{"symbol":"VLO","nameCN":"Valero","changeRate":-0.016156,"change":-5.59,"latestPrice":340.41,"close":340.41,"volume":1698072,"market":"US","high":346.81,"low":340.08,"preClose":346,"open":341.69,"turnoverRate":0.005937,"peRate":14.226754,"amplitude":0.019451,"marketValue":98013386999.01,"askSize":3,"bidSize":100,"askPrice":345,"bidPrice":338.5,"week52High":353,"week52Low":145.14,"changeRate5Day":-0.027539,"changeRate20Day":0.138952,"changeRate60Day":0.39045,"changeRateWTD":-0.024222,"changeRateMTD":0.087919,"changeRateQTD":0.307057,"changeRateYTD":1.091099,"amount":582090924.967529,"eps":23.927454,"lyrEps":7.598705,"lyrPeRate":44.798423,"pbRate":3.920379,"volumeRatio":0.82666,"committee":0.941748,"roa":0.105583,"roe":0.276374,"changeRate5Min":-0.004504,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66,"divideRate":0.013689,"floatMarketCap":97357260000,"shortable":3,"shares":287927461,"floatShares":286000000,"hourTrading":{"tag":"盘后","latestPrice":340,"preClose":340.41,"latestTime":"16:54 EDT","volume":173162,"amount":58946014.08168,"timestamp":1787691262774,"change":-0.410000000000025,"changeRate":-0.0012044299521166387},"preHourTrading":{"tag":"盘前","latestPrice":341.8,"preClose":346,"latestTime":"09:26 EDT","volume":20805,"amount":7163599.2372,"timestamp":1787664410224,"change":-4.199999999999989,"changeRate":-0.01213872832369939},"postHourTrading":{"tag":"盘后","latestPrice":340,"preClose":340.41,"latestTime":"16:54 EDT","volume":173162,"amount":58946014.08168,"timestamp":1787691262774,"change":-0.410000000000025,"changeRate":-0.0012044299521166387},"overnightTrading":{"tag":"夜盘","latestPrice":344.010009765625,"preClose":346,"latestTime":"20260825 04:00 EDT","volume":697,"amount":241076,"timestamp":1787644802086,"change":-1.989990234375,"changeRate":-0.005751416862355491},"impliedVol":0.4393,"impliedVolPercentile":0.7251},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.016291,"change":-4.44,"latestPrice":268.1,"close":268.1,"volume":3187697,"market":"US","high":272.6,"low":267.98,"preClose":272.54,"open":272.46,"turnoverRate":0.004505,"peRate":21.77694,"amplitude":0.016952,"marketValue":189718694461.1,"askSize":2,"bidSize":120,"askPrice":268.57,"bidPrice":268.2,"week52High":341.75,"week52Low":260.96,"changeRate5Day":0.004157,"changeRate20Day":-0.018021,"changeRate60Day":-0.039756,"changeRateWTD":-0.010519,"changeRateMTD":-0.009385,"changeRateQTD":-0.008176,"changeRateYTD":-0.122796,"amount":858770124.541077,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":22.435146,"pbRate":-185.453269,"volumeRatio":0.802333,"committee":0.967213,"roa":0.132496,"roe":-0.624457,"changeRate5Min":-0.001192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.35,"divideRate":0.027415,"floatMarketCap":189718694461.1,"shortable":3,"shares":707641531,"floatShares":707641531,"hourTrading":{"tag":"盘后","latestPrice":268.45,"preClose":268.1,"latestTime":"16:57 EDT","volume":94526,"amount":25342929.14988,"timestamp":1787691467067,"change":0.3499999999999659,"changeRate":0.0013054830287204994},"preHourTrading":{"tag":"盘前","latestPrice":272.42,"preClose":272.54,"latestTime":"09:29 EDT","volume":6126,"amount":1668021.09552,"timestamp":1787664553610,"change":-0.12000000000000455,"changeRate":-0.000440302340940796},"postHourTrading":{"tag":"盘后","latestPrice":268.45,"preClose":268.1,"latestTime":"16:57 EDT","volume":94526,"amount":25342929.14988,"timestamp":1787691467067,"change":0.3499999999999659,"changeRate":0.0013054830287204994},"overnightTrading":{"tag":"夜盘","latestPrice":272.19000244140625,"preClose":272.5400085449219,"latestTime":"20260825 04:00 EDT","volume":2509,"amount":683878,"timestamp":1787644802038,"change":-0.350006103515625,"changeRate":-0.001284237515747838},"impliedVol":0.2078,"impliedVolPercentile":0.4303},{"symbol":"PODD","nameCN":"Insulet","changeRate":-0.016298,"change":-2.37,"latestPrice":143.05,"close":143.05,"volume":1925247,"market":"US","high":146.095,"low":141.78,"preClose":145.42,"open":145.28,"turnoverRate":0.027872,"peRate":27.006735,"amplitude":0.029673,"marketValue":9908172285,"askSize":7,"bidSize":3,"askPrice":144.55,"bidPrice":143,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.033642,"changeRate20Day":-0.145817,"changeRate60Day":-0.01304,"changeRateWTD":-0.03449,"changeRateMTD":-0.134865,"changeRateQTD":-0.060427,"changeRateYTD":-0.496728,"amount":275646011.268997,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":41.116731,"pbRate":6.966792,"volumeRatio":1.45438,"committee":-0.4,"roa":0.097146,"roe":0.260164,"changeRate5Min":-0.000279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9881076612.300001,"shortable":3,"shares":69263700,"floatShares":69074286,"hourTrading":{"tag":"盘后","latestPrice":143.6,"preClose":143.05,"latestTime":"16:52 EDT","volume":43402,"amount":6208755.49058,"timestamp":1787691172748,"change":0.549999999999983,"changeRate":0.003844809507165207},"preHourTrading":{"tag":"盘前","latestPrice":146.4,"preClose":145.42,"latestTime":"09:25 EDT","volume":243,"amount":35323.12881,"timestamp":1787664300061,"change":0.9800000000000182,"changeRate":0.006739100536377515},"postHourTrading":{"tag":"盘后","latestPrice":143.6,"preClose":143.05,"latestTime":"16:52 EDT","volume":43402,"amount":6208755.49058,"timestamp":1787691172748,"change":0.549999999999983,"changeRate":0.003844809507165207},"overnightTrading":{"tag":"夜盘","latestPrice":145.4199981689453,"preClose":145.4199981689453,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4621,"impliedVolPercentile":0.506},{"symbol":"CE","nameCN":"Celanese","changeRate":-0.01635,"change":-0.74,"latestPrice":44.52,"close":44.52,"volume":1026238,"market":"US","high":44.8807,"low":43.9,"preClose":45.26,"open":44.88,"turnoverRate":0.010262,"peRate":0,"amplitude":0.021668,"marketValue":4882176236.28,"askSize":198,"bidSize":8,"askPrice":45.27,"bidPrice":44.28,"week52High":70.7,"week52Low":35.13,"changeRate5Day":-0.002912,"changeRate20Day":0.023448,"changeRate60Day":-0.162055,"changeRateWTD":-0.048718,"changeRateMTD":-0.004472,"changeRateQTD":-0.032174,"changeRateYTD":0.05298,"amount":45658923.660934,"eps":-10.637458,"lyrEps":-10.639269,"lyrPeRate":0,"pbRate":1.171629,"volumeRatio":0.834457,"committee":-0.92233,"roa":0.025653,"roe":-0.222502,"changeRate5Min":-0.000561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1201,"divideRate":0.002698,"floatMarketCap":4452000000,"shortable":3,"shares":109662539,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":45.03,"preClose":44.52,"latestTime":"16:37 EDT","volume":30492,"amount":1357387.878924,"timestamp":1787690274554,"change":0.509999999999998,"changeRate":0.011455525606468958},"preHourTrading":{"tag":"盘前","latestPrice":45.26,"preClose":45.26,"latestTime":"07:38 EDT","volume":158,"amount":7220.739988,"timestamp":1787657909989,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":45.03,"preClose":44.52,"latestTime":"16:37 EDT","volume":30492,"amount":1357387.878924,"timestamp":1787690274554,"change":0.509999999999998,"changeRate":0.011455525606468958},"overnightTrading":{"tag":"夜盘","latestPrice":45.290000915527344,"preClose":45.2599983215332,"latestTime":"20260825 04:00 EDT","volume":6,"amount":272,"timestamp":1787644802111,"change":0.030002593994140625,"changeRate":0.000662894279867138},"impliedVol":0.4986,"impliedVolPercentile":0.0598},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":-0.016479,"change":-1.04,"latestPrice":62.07,"close":62.07,"volume":26862627,"market":"US","high":62.785,"low":62.04,"preClose":63.11,"open":62.2,"turnoverRate":0.040952,"peRate":111.516748,"amplitude":0.011805,"marketValue":40714717188,"askSize":1000,"bidSize":3,"askPrice":62.01,"bidPrice":61.88,"week52High":64.7,"week52Low":42.35,"changeRate5Day":-0.025283,"changeRate20Day":0.078166,"changeRate60Day":0.102683,"changeRateWTD":-0.02467,"changeRateMTD":0.042317,"changeRateQTD":0.168706,"changeRateYTD":0.38828,"amount":1677850110.051086,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.515614,"volumeRatio":1.049884,"committee":-0.994018,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.003292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.504366,"divideRate":0.024237,"floatMarketCap":40714717188,"shortable":3,"shares":655948400,"floatShares":655948400,"hourTrading":{"tag":"盘后","latestPrice":61.92,"preClose":62.06,"latestTime":"16:57 EDT","volume":362359,"amount":22506855.977642,"timestamp":1787691469979,"change":-0.14000000000000057,"changeRate":-0.002255881405091856},"preHourTrading":{"tag":"盘前","latestPrice":62.28,"preClose":63.11,"latestTime":"09:29 EDT","volume":84614,"amount":5282976.880642,"timestamp":1787664599999,"change":-0.8299999999999983,"changeRate":-0.013151639993661833},"postHourTrading":{"tag":"盘后","latestPrice":61.92,"preClose":62.06,"latestTime":"16:57 EDT","volume":362359,"amount":22506855.977642,"timestamp":1787691469979,"change":-0.14000000000000057,"changeRate":-0.002255881405091856},"overnightTrading":{"tag":"夜盘","latestPrice":63.0099983215332,"preClose":63.11000061035156,"latestTime":"20260825 04:00 EDT","volume":13539,"amount":853187,"timestamp":1787644802109,"change":-0.10000228881835938,"changeRate":-0.001584571190797241},"impliedVol":0.3265,"impliedVolPercentile":0.9522},{"symbol":"AWK","nameCN":"American Water","changeRate":-0.016511,"change":-2.31,"latestPrice":137.6,"close":137.6,"volume":1939560,"market":"US","high":139.8,"low":137.1,"preClose":139.91,"open":139,"turnoverRate":0.009796,"peRate":23.853304,"amplitude":0.019298,"marketValue":27345108886.4,"askSize":72,"bidSize":2,"askPrice":137.6,"bidPrice":136.67,"week52High":145.64,"week52Low":120.57,"changeRate5Day":0.00976,"changeRate20Day":-0.003187,"changeRate60Day":0.116249,"changeRateWTD":0.016323,"changeRateMTD":0.025565,"changeRateQTD":0.045752,"changeRateYTD":0.054406,"amount":267389104.169312,"eps":5.768593,"lyrEps":5.69,"lyrPeRate":24.182777,"pbRate":2.344201,"volumeRatio":0.886655,"committee":-0.945946,"roa":0.035155,"roe":0.100953,"changeRate5Min":-0.000726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.025036,"floatMarketCap":27244800000,"shortable":3,"shares":198728989,"floatShares":198000000,"hourTrading":{"tag":"盘后","latestPrice":137.6,"preClose":137.6,"latestTime":"16:47 EDT","volume":245625,"amount":33798004.9125,"timestamp":1787690845714,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":139.79,"preClose":139.91,"latestTime":"09:29 EDT","volume":125,"amount":17482.55125,"timestamp":1787664585836,"change":-0.12000000000000455,"changeRate":-0.0008576942320063222},"postHourTrading":{"tag":"盘后","latestPrice":137.6,"preClose":137.6,"latestTime":"16:47 EDT","volume":245625,"amount":33798004.9125,"timestamp":1787690845714,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.22999572753906,"preClose":139.91000366210938,"latestTime":"20260825 04:00 EDT","volume":3,"amount":420,"timestamp":1787644802010,"change":0.3199920654296875,"changeRate":0.0022871278468585172},"impliedVol":0.2271,"impliedVolPercentile":0.1275},{"symbol":"EMR","nameCN":"Emerson","changeRate":-0.016564,"change":-2.61,"latestPrice":154.96,"close":154.96,"volume":3109253,"market":"US","high":159.82,"low":154.6,"preClose":157.57,"open":159.8,"turnoverRate":0.005589,"peRate":33.87796,"amplitude":0.033128,"marketValue":86436688000,"askSize":51,"bidSize":58,"askPrice":154.96,"bidPrice":152.88,"week52High":166.35,"week52Low":122.635,"changeRate5Day":-0.017873,"changeRate20Day":0.02075,"changeRate60Day":0.077458,"changeRateWTD":-0.014625,"changeRateMTD":0.034308,"changeRateQTD":0.082501,"changeRateYTD":0.167571,"amount":484831300.955689,"eps":4.574065,"lyrEps":4.044116,"lyrPeRate":38.317397,"pbRate":4.241459,"volumeRatio":1.671572,"committee":0.06422,"roa":0.068973,"roe":0.128003,"changeRate5Min":-0.000645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1925,"divideRate":0.014149,"floatMarketCap":86204519025.04001,"shortable":3,"shares":557800000,"floatShares":556301749,"hourTrading":{"tag":"盘后","latestPrice":154.96,"preClose":154.96,"latestTime":"16:57 EDT","volume":101540,"amount":15734679.016,"timestamp":1787691448900,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":158.36,"preClose":157.57,"latestTime":"09:25 EDT","volume":242,"amount":38618.5536,"timestamp":1787664300041,"change":0.7900000000000205,"changeRate":0.005013644729326779},"postHourTrading":{"tag":"盘后","latestPrice":154.96,"preClose":154.96,"latestTime":"16:57 EDT","volume":101540,"amount":15734679.016,"timestamp":1787691448900,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":157.57000732421875,"preClose":157.57000732421875,"latestTime":"20260825 04:00 EDT","volume":16,"amount":2521,"timestamp":1787644802062,"change":0,"changeRate":0},"impliedVol":0.2959,"impliedVolPercentile":0.3426},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.016589,"change":-2.4,"latestPrice":142.27,"close":142.27,"volume":9717973,"market":"US","high":143.87,"low":142.08,"preClose":144.67,"open":143.73,"turnoverRate":0.007117,"peRate":18.643692,"amplitude":0.012373,"marketValue":194531479156.94,"askSize":72,"bidSize":1,"askPrice":142.27,"bidPrice":142.11,"week52High":171.48,"week52Low":133.73,"changeRate5Day":0.015272,"changeRate20Day":-0.00413,"changeRate60Day":-0.013316,"changeRateWTD":-0.008433,"changeRateMTD":0.019418,"changeRateQTD":0.050739,"changeRateYTD":-0.00871,"amount":1384805517.688995,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.711667,"pbRate":8.803126,"volumeRatio":1.559126,"committee":-0.972603,"roa":0.089313,"roe":0.515075,"changeRate5Min":-0.001474,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7434,"divideRate":0.04037,"floatMarketCap":194250919587,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘后","latestPrice":142.2,"preClose":142.27,"latestTime":"16:57 EDT","volume":4677335,"amount":665444403.67665,"timestamp":1787691462310,"change":-0.0700000000000216,"changeRate":-0.0004920222112885472},"preHourTrading":{"tag":"盘前","latestPrice":143.51,"preClose":144.67,"latestTime":"09:29 EDT","volume":98678,"amount":14256337.28418,"timestamp":1787664599999,"change":-1.1599999999999966,"changeRate":-0.008018248427455566},"postHourTrading":{"tag":"盘后","latestPrice":142.2,"preClose":142.27,"latestTime":"16:57 EDT","volume":4677335,"amount":665444403.67665,"timestamp":1787691462310,"change":-0.0700000000000216,"changeRate":-0.0004920222112885472},"overnightTrading":{"tag":"夜盘","latestPrice":144.5,"preClose":144.6699981689453,"latestTime":"20260825 04:00 EDT","volume":1166,"amount":168873,"timestamp":1787644802097,"change":-0.1699981689453125,"changeRate":-0.0011750754897141078},"impliedVol":0.2268,"impliedVolPercentile":0.1076},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":-0.0166,"change":-2.27,"latestPrice":134.48,"close":134.48,"volume":2623971,"market":"US","high":136.165,"low":132.28,"preClose":136.75,"open":136,"turnoverRate":0.013667,"peRate":21.146629,"amplitude":0.02841,"marketValue":25843638594.24,"askSize":20,"bidSize":20,"askPrice":134.48,"bidPrice":132.28,"week52High":142.4,"week52Low":84.71,"changeRate5Day":0.030656,"changeRate20Day":0.060902,"changeRate60Day":0.15493,"changeRateWTD":0.022817,"changeRateMTD":0.05715,"changeRateQTD":0.111864,"changeRateYTD":0.093244,"amount":350609466.878082,"eps":6.359406,"lyrEps":6.217266,"lyrPeRate":21.630086,"pbRate":7.369158,"volumeRatio":1.177154,"committee":0,"roa":0.067386,"roe":0.339755,"changeRate5Min":0.001266,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25820159999.999996,"shortable":3,"shares":192174588,"floatShares":192000000,"hourTrading":{"tag":"盘后","latestPrice":132.45,"preClose":134.48,"latestTime":"16:54 EDT","volume":215476,"amount":28947733.20844,"timestamp":1787691269270,"change":-2.030000000000001,"changeRate":-0.015095181439619285},"preHourTrading":{"tag":"盘前","latestPrice":136.3,"preClose":136.75,"latestTime":"09:29 EDT","volume":1477,"amount":203377.33171,"timestamp":1787664595071,"change":-0.44999999999998863,"changeRate":-0.00329067641681893},"postHourTrading":{"tag":"盘后","latestPrice":132.45,"preClose":134.48,"latestTime":"16:54 EDT","volume":215476,"amount":28947733.20844,"timestamp":1787691269270,"change":-2.030000000000001,"changeRate":-0.015095181439619285},"overnightTrading":{"tag":"夜盘","latestPrice":137,"preClose":136.75,"latestTime":"20260825 04:00 EDT","volume":6,"amount":823,"timestamp":1787644802079,"change":0.25,"changeRate":0.0018281535648994515},"impliedVol":0.5282,"impliedVolPercentile":0.8645},{"symbol":"BROS","nameCN":"Dutch Bros Inc.","changeRate":-0.016747,"change":-0.87,"latestPrice":51.08,"close":51.08,"volume":3998969,"market":"US","high":52.57,"low":50.7326,"preClose":51.95,"open":51.85,"turnoverRate":0.032512,"peRate":71.301445,"amplitude":0.035369,"marketValue":8921032763.24,"askSize":200,"bidSize":1,"askPrice":51.88,"bidPrice":50.71,"week52High":74.65,"week52Low":44.58,"changeRate5Day":0.0545,"changeRate20Day":-0.210144,"changeRate60Day":-0.11931,"changeRateWTD":0.024263,"changeRateMTD":-0.224062,"changeRateQTD":-0.288678,"changeRateYTD":-0.165632,"amount":205557782.630356,"eps":0.716395,"lyrEps":0.637059,"lyrPeRate":80.180957,"pbRate":11.184116,"volumeRatio":0.974817,"committee":-0.99005,"roa":0.037878,"roe":0.145617,"changeRate5Min":-0.002149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6282840000,"shortable":3,"shares":174648253,"floatShares":123000000,"hourTrading":{"tag":"盘后","latestPrice":51.26,"preClose":51.08,"latestTime":"16:54 EDT","volume":275218,"amount":14058102.41384,"timestamp":1787691261954,"change":0.17999999999999972,"changeRate":0.0035238841033672615},"preHourTrading":{"tag":"盘前","latestPrice":51.95,"preClose":51.95,"latestTime":"09:28 EDT","volume":11805,"amount":613956.73017,"timestamp":1787664503689,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":51.26,"preClose":51.08,"latestTime":"16:54 EDT","volume":275218,"amount":14058102.41384,"timestamp":1787691261954,"change":0.17999999999999972,"changeRate":0.0035238841033672615},"overnightTrading":{"tag":"夜盘","latestPrice":51.9900016784668,"preClose":51.95000076293945,"latestTime":"20260825 04:00 EDT","volume":321,"amount":16672,"timestamp":1787644802100,"change":0.04000091552734375,"changeRate":0.0007699887380151869},"impliedVol":0.4158,"impliedVolPercentile":0.0837}]}}}