US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,065.13

+4.420.21%

Number of Gainers:543

Number of Losers:466

Number of Flat:15

PE:- -

High:2,069.70

Open:2,060.88

Low:2,060.41

Close:2,060.74

Volume:2.49B

Turnover:311.33B

Market Cap:96.17T

Float Cap:90.00T

Loading ...

Constituent

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

Celanese US CE	44.57	-1.52%	-0.6900	486.61K	21.62M	4.89B
Adobe US ADBE	272.055	-1.53%	-4.2150	1.87M	509.35M	108.14B
Winnebago US WGO	31.6491	-1.53%	-0.4909	168.78K	5.33M	892.73M
Aflac US AFL	116.38	-1.54%	-1.8200	824.26K	96.28M	58.42B
ulta beauty US ULTA	530.44	-1.54%	-8.3200	296.73K	157.35M	22.80B
Salesforce.com US CRM	205.76	-1.58%	-3.3000	5.07M	1.05B	168.32B
EOG Resources US EOG	147.83	-1.58%	-2.3800	1.26M	187.16M	77.61B
Datadog US DDOG	222.155	-1.60%	-3.6150	1.66M	374.80M	79.77B
Qorvo US QRVO	93.84	-1.60%	-1.5300	388.50K	36.16M	8.28B
Arthur J. Gallagher US AJG	267.62	-1.61%	-4.3700	910.42K	245.56M	68.72B
First Trust NASDAQ Cybersecurity ETF US CIBR	91.72	-1.62%	-1.5100	829.89K	77.15M	14.59B
Autodesk US ADSK	250.29	-1.62%	-4.1300	874.55K	220.86M	53.06B
Veeva US VEEV	244.4	-1.63%	-4.0600	920.40K	225.61M	39.70B
Targa Resources US TRGP	289.43	-1.64%	-4.8300	413.69K	120.26M	62.13B
Darden Restaurants US DRI	221.71	-1.71%	-3.8500	338.29K	75.20M	25.17B
Palantir Technologies Inc. US PLTR	172.8801	-1.71%	-3.0099	17.19M	3.02B	414.42B
Medpace US MEDP	609.04	-1.77%	-10.9900	84.70K	52.00M	17.00B
FMC Corp US FMC	11.08	-1.77%	-0.2000	809.73K	8.93M	1.38B
Kohl's US KSS	17.975	-1.78%	-0.3250	3.86M	68.37M	2.04B
Molson Coors US TAP	42.22	-1.79%	-0.7700	933.21K	39.50M	7.85B

1 ...45 46 47 48 49 ...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=47"},"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":2065.1611,"timestamp":1787681532750,"preClose":2060.743,"halted":0,"volume":2491869963,"delay":0,"changeRate":0.002144,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":4.418213,"latestTime":"08-25 14:12:12 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":311327818986.34406,"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":0.004196,"increases":543,"decrements":466,"flats":8,"marketCap":96168462880952.25,"floatMarketCap":89997106045689.5},"@#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":2065.1323,"volume":2491698036,"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":0.004195,"peRate":25.793173,"marketCap":96168253125944.25,"floatMarketCap":89996997870969.5,"timestamp":1787681531020,"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":543,"down":466,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:46,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CE","nameCN":"Celanese","changeRate":-0.015245,"change":-0.69,"latestPrice":44.57,"close":44.57,"volume":486610,"market":"US","high":44.8807,"low":43.9,"preClose":45.26,"open":44.88,"turnoverRate":0.004866,"peRate":0,"amplitude":0.021668,"marketValue":4887659363.23,"askSize":4,"bidSize":194,"askPrice":44.6,"bidPrice":44.56,"week52High":70.7,"week52Low":35.13,"changeRate5Day":-0.001792,"changeRate20Day":0.024598,"changeRate60Day":-0.161114,"changeRateWTD":-0.04765,"changeRateMTD":-0.003354,"changeRateQTD":-0.031087,"changeRateYTD":0.054163,"amount":21621933.149529,"eps":-10.637458,"lyrEps":-10.639269,"lyrPeRate":0,"pbRate":1.172944,"volumeRatio":0.545274,"committee":0.959596,"roa":0.025653,"roe":-0.222502,"changeRate5Min":-0.000336,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1201,"divideRate":0.002695,"floatMarketCap":4457000000,"shortable":3,"shares":109662539,"floatShares":100000000,"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":45.33,"preClose":45.26,"latestTime":"19:49 EDT","volume":94316,"amount":4268763.32,"timestamp":1787615341595,"change":0.07000000000000028,"changeRate":0.001546619531595234},"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":0.4818,"impliedVolPercentile":0.0319},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.015257,"change":-4.215,"latestPrice":272.055,"close":272.055,"volume":1870960,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.004725,"peRate":15.560433,"amplitude":0.023998,"marketValue":108141862500,"askSize":63,"bidSize":85,"askPrice":272.14,"bidPrice":272.05,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.033879,"changeRate20Day":0.091801,"changeRate60Day":0.049554,"changeRateWTD":-0.011787,"changeRateMTD":0.086438,"changeRateQTD":0.326968,"changeRateYTD":-0.222678,"amount":509348476.311035,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.254619,"pbRate":9.388944,"volumeRatio":0.617051,"committee":0.148649,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.000055,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107733780000,"shortable":3,"shares":397500000,"floatShares":396000000,"preHourTrading":{"tag":"盘前","latestPrice":271.31,"preClose":276.27,"latestTime":"09:29 EDT","volume":19921,"amount":5426072.0195,"timestamp":1787664599999,"change":-4.9599999999999795,"changeRate":-0.01795345133384001},"postHourTrading":{"tag":"盘后","latestPrice":276.26,"preClose":276.27,"latestTime":"19:52 EDT","volume":316662,"amount":87482012.03956,"timestamp":1787615576121,"change":-0.009999999999990905,"changeRate":-0.00003619647446335435},"overnightTrading":{"tag":"夜盘","latestPrice":274.69000244140625,"preClose":276.2699890136719,"latestTime":"20260825 04:00 EDT","volume":10062,"amount":2774707,"timestamp":1787644802088,"change":-1.579986572265625,"changeRate":-0.005718994588975916},"impliedVol":0.5652,"impliedVolPercentile":0.9163},{"symbol":"WGO","nameCN":"Winnebago","changeRate":-0.015274,"change":-0.4909,"latestPrice":31.6491,"close":31.6491,"volume":168780,"market":"US","high":32.03,"low":31.38,"preClose":32.14,"open":32.03,"turnoverRate":0.006577,"peRate":23.244221,"amplitude":0.020224,"marketValue":892733094.8529,"askSize":83,"bidSize":103,"askPrice":31.66,"bidPrice":31.6,"week52High":50.16,"week52Low":26.8,"changeRate5Day":0.010508,"changeRate20Day":-0.014354,"changeRate60Day":0.065985,"changeRateWTD":-0.004119,"changeRateMTD":0.045215,"changeRateQTD":0.013095,"changeRateYTD":-0.218926,"amount":5326216.401787,"eps":1.36159,"lyrEps":0.911347,"lyrPeRate":34.727826,"pbRate":0.723212,"volumeRatio":0.505677,"committee":0.107527,"roa":0.020587,"roe":0.031424,"changeRate5Min":0.000288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.39,"divideRate":0.043919,"floatMarketCap":812188698.93,"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":0.4842,"impliedVolPercentile":0.1992},{"symbol":"AFL","nameCN":"Aflac","changeRate":-0.015398,"change":-1.82,"latestPrice":116.38,"close":116.38,"volume":824261,"market":"US","high":118.39,"low":116.34,"preClose":118.2,"open":116.76,"turnoverRate":0.001655,"peRate":12.419425,"amplitude":0.017343,"marketValue":58422759883.62,"askSize":27,"bidSize":45,"askPrice":116.33,"bidPrice":116.29,"week52High":130.22,"week52Low":104.6569,"changeRate5Day":-0.04395,"changeRate20Day":-0.10166,"changeRate60Day":0.035225,"changeRateWTD":0.002671,"changeRateMTD":-0.087072,"changeRateQTD":-0.00742,"changeRateYTD":0.055409,"amount":96284906.199905,"eps":9.370804,"lyrEps":6.82,"lyrPeRate":17.064516,"pbRate":1.927381,"volumeRatio":0.54106,"committee":0.25,"roa":0.031304,"roe":0.169077,"changeRate5Min":-0.000515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.02045,"floatMarketCap":57957240000,"shortable":3,"shares":501999999,"floatShares":498000000,"preHourTrading":{"tag":"盘前","latestPrice":118.2,"preClose":118.2,"latestTime":"08:40 EDT","volume":29,"amount":3432.60008,"timestamp":1787661645365,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":118.2,"preClose":118.2,"latestTime":"19:45 EDT","volume":54626,"amount":6456799.9726,"timestamp":1787615131745,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.30999755859375,"preClose":118.19999694824219,"latestTime":"20260825 04:00 EDT","volume":10,"amount":1183,"timestamp":1787644801853,"change":0.1100006103515625,"changeRate":0.0009306312452760041},"impliedVol":0.1841,"impliedVolPercentile":0.1474},{"symbol":"ULTA","nameCN":"ulta beauty","changeRate":-0.015443,"change":-8.32,"latestPrice":530.44,"close":530.44,"volume":296725,"market":"US","high":535.75,"low":526.07,"preClose":538.76,"open":533.8,"turnoverRate":0.00693,"peRate":19.900194,"amplitude":0.017967,"marketValue":22803250126.84,"askSize":2,"bidSize":4,"askPrice":530.78,"bidPrice":530.12,"week52High":714.9699,"week52Low":443.6,"changeRate5Day":0.026512,"changeRate20Day":0.057665,"changeRate60Day":0.042429,"changeRateWTD":0.017221,"changeRateMTD":0.034339,"changeRateQTD":0.176194,"changeRateYTD":-0.123254,"amount":157349605.525208,"eps":26.655016,"lyrEps":25.64,"lyrPeRate":20.687988,"pbRate":8.835199,"volumeRatio":0.682178,"committee":0.333333,"roa":0.153264,"roe":0.47449,"changeRate5Min":-0.00017,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22713281668.000004,"shortable":3,"shares":42989311,"floatShares":42819700,"preHourTrading":{"tag":"盘前","latestPrice":533.5,"preClose":538.76,"latestTime":"09:29 EDT","volume":131,"amount":70051.6998,"timestamp":1787664541082,"change":-5.259999999999991,"changeRate":-0.009763159848541078},"postHourTrading":{"tag":"盘后","latestPrice":538.852,"preClose":538.76,"latestTime":"19:36 EDT","volume":17989,"amount":9691763.2973,"timestamp":1787614562097,"change":0.09199999999998454,"changeRate":0.00017076249164745813},"overnightTrading":{"tag":"夜盘","latestPrice":539,"preClose":538.760009765625,"latestTime":"20260825 04:00 EDT","volume":2,"amount":1080,"timestamp":1787644802080,"change":0.239990234375,"changeRate":0.0004454492353272511},"impliedVol":0.4918,"impliedVolPercentile":0.9323},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.015785,"change":-3.3,"latestPrice":205.76,"close":205.76,"volume":5072671,"market":"US","high":210.31,"low":205.03,"preClose":209.06,"open":205.85,"turnoverRate":0.006397,"peRate":23.885114,"amplitude":0.025256,"marketValue":168322738365.44,"askSize":21,"bidSize":61,"askPrice":205.79,"bidPrice":205.71,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.049047,"changeRate20Day":0.133664,"changeRate60Day":0.076714,"changeRateWTD":-0.016303,"changeRateMTD":0.118139,"changeRateQTD":0.313418,"changeRateYTD":-0.223283,"amount":1050833102.35643,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.379487,"pbRate":4.916686,"volumeRatio":0.557011,"committee":0.487805,"roa":0.057029,"roe":0.169081,"changeRate5Min":0.000462,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008204,"floatMarketCap":163167680000,"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":0.5054,"impliedVolPercentile":0.8247},{"symbol":"EOG","nameCN":"EOG Resources","changeRate":-0.015844,"change":-2.38,"latestPrice":147.83,"close":147.83,"volume":1262448,"market":"US","high":149.14,"low":146.95,"preClose":150.21,"open":147.56,"turnoverRate":0.002414,"peRate":11.50428,"amplitude":0.01458,"marketValue":77610750000,"askSize":216,"bidSize":21,"askPrice":147.86,"bidPrice":147.81,"week52High":153.67,"week52Low":101.5936,"changeRate5Day":-0.005851,"changeRate20Day":0.058651,"changeRate60Day":0.108337,"changeRateWTD":-0.034107,"changeRateMTD":-0.005784,"changeRateQTD":0.139521,"changeRateYTD":0.407771,"amount":187162751.120361,"eps":12.85,"lyrEps":9.12,"lyrPeRate":16.20943,"pbRate":2.435688,"volumeRatio":0.704271,"committee":-0.822785,"roa":0.110174,"roe":0.225066,"changeRate5Min":-0.000778,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.027599,"floatMarketCap":77315090000,"shortable":3,"shares":525000000,"floatShares":523000000,"preHourTrading":{"tag":"盘前","latestPrice":147.91,"preClose":150.21,"latestTime":"09:25 EDT","volume":1583,"amount":234850.19161,"timestamp":1787664300049,"change":-2.3000000000000114,"changeRate":-0.01531189667798423},"postHourTrading":{"tag":"盘后","latestPrice":150,"preClose":150.21,"latestTime":"19:59 EDT","volume":71739,"amount":10775626.0479,"timestamp":1787615948825,"change":-0.21000000000000796,"changeRate":-0.0013980427401638236},"overnightTrading":{"tag":"夜盘","latestPrice":149.57000732421875,"preClose":150.2100067138672,"latestTime":"20260825 04:00 EDT","volume":532,"amount":80012,"timestamp":1787644802104,"change":-0.6399993896484375,"changeRate":-0.004260697430548438},"impliedVol":0.3199,"impliedVolPercentile":0.4781},{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.016012,"change":-3.615,"latestPrice":222.155,"close":222.155,"volume":1660957,"market":"US","high":229.08,"low":221.31,"preClose":225.77,"open":226.2,"turnoverRate":0.005064,"peRate":452.942167,"amplitude":0.034416,"marketValue":79770311956.72,"askSize":12,"bidSize":1,"askPrice":222.29,"bidPrice":221.99,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":-0.096931,"changeRate20Day":-0.114497,"changeRate60Day":-0.10186,"changeRateWTD":-0.057147,"changeRateMTD":-0.170971,"changeRateQTD":-0.146739,"changeRateYTD":0.633613,"amount":374795088.977478,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":724.280707,"pbRate":18.265947,"volumeRatio":0.67963,"committee":-0.846154,"roa":0.001798,"roe":0.046961,"changeRate5Min":0.000901,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":72866840000,"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":0.5725,"impliedVolPercentile":0.3984},{"symbol":"QRVO","nameCN":"Qorvo","changeRate":-0.016043,"change":-1.53,"latestPrice":93.84,"close":93.84,"volume":388500,"market":"US","high":95.53,"low":91.86,"preClose":95.37,"open":95.5,"turnoverRate":0.00475,"peRate":21.772622,"amplitude":0.038482,"marketValue":8278377589.2,"askSize":99,"bidSize":11,"askPrice":93.87,"bidPrice":93.84,"week52High":109.4899,"week52Low":74.92,"changeRate5Day":-0.019436,"changeRate20Day":0.022668,"changeRate60Day":-0.093859,"changeRateWTD":-0.017999,"changeRateMTD":0.036105,"changeRateQTD":0.006111,"changeRateYTD":0.110401,"amount":36160741.893768,"eps":4.31,"lyrEps":3.62,"lyrPeRate":25.922652,"pbRate":2.384377,"volumeRatio":0.716525,"committee":-0.8,"roa":0.067062,"roe":0.115558,"changeRate5Min":0.000213,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7675421431.440001,"shortable":3,"shares":88218005,"floatShares":81792641,"preHourTrading":{"tag":"盘前","latestPrice":95.62,"preClose":95.37,"latestTime":"09:29 EDT","volume":441,"amount":42314.31162,"timestamp":1787664599999,"change":0.25,"changeRate":0.002621369403376324},"postHourTrading":{"tag":"盘后","latestPrice":93.89,"preClose":95.37,"latestTime":"19:30 EDT","volume":15505,"amount":1478561.17,"timestamp":1787614206590,"change":-1.480000000000004,"changeRate":-0.015518506867987877},"overnightTrading":{"tag":"夜盘","latestPrice":95.37999725341797,"preClose":95.37000274658203,"latestTime":"20260825 04:00 EDT","volume":2,"amount":191,"timestamp":1787644802124,"change":0.0099945068359375,"changeRate":0.00010479717466817095},"impliedVol":0.3788,"impliedVolPercentile":0.3705},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":-0.016067,"change":-4.37,"latestPrice":267.62,"close":267.62,"volume":910421,"market":"US","high":272.79,"low":266.96,"preClose":271.99,"open":269.84,"turnoverRate":0.003592,"peRate":44.409294,"amplitude":0.021435,"marketValue":68724816000,"askSize":155,"bidSize":100,"askPrice":267.78,"bidPrice":267.45,"week52High":313.55,"week52Low":190.75,"changeRate5Day":0.077549,"changeRate20Day":0.008707,"changeRate60Day":0.330715,"changeRateWTD":0.014442,"changeRateMTD":0.072969,"changeRateQTD":0.165745,"changeRateYTD":0.03412,"amount":245556725.010742,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":46.623693,"pbRate":2.897703,"volumeRatio":0.913506,"committee":-0.215686,"roa":0.023165,"roe":0.067217,"changeRate5Min":-0.004094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6999,"divideRate":0.010089,"floatMarketCap":67821345331.48,"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":0.3199,"impliedVolPercentile":0.3865},{"symbol":"CIBR","nameCN":"First Trust NASDAQ Cybersecurity ETF","changeRate":-0.016197,"change":-1.51,"latestPrice":91.72,"close":91.72,"volume":829885,"market":"US","high":93.93,"low":91.5885,"preClose":93.23,"open":93.595,"turnoverRate":0.005216,"peRate":458.599993,"amplitude":0.025115,"marketValue":14592652183.44,"askSize":110,"bidSize":13,"askPrice":91.75,"bidPrice":91.73,"week52High":102.35,"week52Low":60.07,"changeRate5Day":-0.058703,"changeRate20Day":0.02733,"changeRate60Day":0.030099,"changeRateWTD":-0.032999,"changeRateMTD":-0.001198,"changeRateQTD":0.020812,"changeRateYTD":0.283695,"amount":77145425.036049,"eps":0.2,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.681066,"committee":-0.788618,"roa":0,"roe":0,"changeRate5Min":0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3916,"divideRate":0.00427,"floatMarketCap":14592652183.44,"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":0.3053,"impliedVolPercentile":0.7092},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":-0.016233,"change":-4.13,"latestPrice":250.29,"close":250.29,"volume":874550,"market":"US","high":253.875,"low":248.9,"preClose":254.42,"open":251.42,"turnoverRate":0.004156,"peRate":36.558893,"amplitude":0.019554,"marketValue":53061480000,"askSize":152,"bidSize":1,"askPrice":250.33,"bidPrice":250.19,"week52High":329.09,"week52Low":185.5,"changeRate5Day":0.014182,"changeRate20Day":0.054385,"changeRate60Day":0.082054,"changeRateWTD":-0.013927,"changeRateMTD":0.068702,"changeRateQTD":0.287368,"changeRateYTD":-0.154454,"amount":220856409.07135,"eps":6.846214,"lyrEps":5.23,"lyrPeRate":47.856597,"pbRate":16.638909,"volumeRatio":0.76374,"committee":-0.986928,"roa":0.113247,"roe":0.503961,"changeRate5Min":-0.00028,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":52664269269.42,"shortable":3,"shares":212000000,"floatShares":210412998,"preHourTrading":{"tag":"盘前","latestPrice":251.9,"preClose":254.42,"latestTime":"09:29 EDT","volume":1643,"amount":413582.76202,"timestamp":1787664570055,"change":-2.519999999999982,"changeRate":-0.009904881691690834},"postHourTrading":{"tag":"盘后","latestPrice":254.45,"preClose":254.42,"latestTime":"19:50 EDT","volume":78651,"amount":20010397.265,"timestamp":1787615409871,"change":0.030000000000001137,"changeRate":0.00011791525823442001},"overnightTrading":{"tag":"夜盘","latestPrice":254.4199981689453,"preClose":254.4199981689453,"latestTime":"20260825 04:00 EDT","volume":22,"amount":5597,"timestamp":1787644802008,"change":0,"changeRate":0},"impliedVol":0.5423,"impliedVolPercentile":0.8645},{"symbol":"VEEV","nameCN":"Veeva","changeRate":-0.016341,"change":-4.06,"latestPrice":244.4,"close":244.4,"volume":920400,"market":"US","high":247.35,"low":242.53,"preClose":248.46,"open":244.17,"turnoverRate":0.006228,"peRate":43.342155,"amplitude":0.0194,"marketValue":39701140320.4,"askSize":1,"bidSize":13,"askPrice":244.75,"bidPrice":244.19,"week52High":310.5,"week52Low":148.05,"changeRate5Day":0.006797,"changeRate20Day":0.214712,"changeRate60Day":0.401858,"changeRateWTD":-0.014119,"changeRateMTD":0.199333,"changeRateQTD":0.377134,"changeRateYTD":0.094835,"amount":225609665.350342,"eps":5.638852,"lyrEps":5.44,"lyrPeRate":44.926471,"pbRate":5.435271,"volumeRatio":0.869842,"committee":0.857143,"roa":0.072979,"roe":0.139344,"changeRate5Min":-0.001042,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36116565846.4,"shortable":3,"shares":162443291,"floatShares":147776456,"preHourTrading":{"tag":"盘前","latestPrice":245.04,"preClose":248.46,"latestTime":"09:27 EDT","volume":695,"amount":171192.3861,"timestamp":1787664441274,"change":-3.420000000000016,"changeRate":-0.013764791113257731},"postHourTrading":{"tag":"盘后","latestPrice":248.46,"preClose":248.46,"latestTime":"19:59 EDT","volume":103674,"amount":25749992.9196,"timestamp":1787615995670,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.3699951171875,"preClose":248.4600067138672,"latestTime":"20260825 04:00 EDT","volume":59,"amount":14689,"timestamp":1787644802097,"change":-0.0900115966796875,"changeRate":-0.00036227800952829856},"impliedVol":0.5513,"impliedVolPercentile":0.8685},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":-0.016414,"change":-4.83,"latestPrice":289.43,"close":289.43,"volume":413694,"market":"US","high":293.32,"low":288.2,"preClose":294.26,"open":291.1,"turnoverRate":0.001956,"peRate":27.660813,"amplitude":0.0174,"marketValue":62128628178.52,"askSize":2,"bidSize":46,"askPrice":289.84,"bidPrice":289.73,"week52High":307.94,"week52Low":144.14,"changeRate5Day":-0.028008,"changeRate20Day":0.106172,"changeRate60Day":0.134708,"changeRateWTD":-0.03233,"changeRateMTD":0.070496,"changeRateQTD":0.079399,"changeRateYTD":0.568726,"amount":120258262.737488,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.090695,"pbRate":16.991284,"volumeRatio":0.300517,"committee":0.916667,"roa":0.092368,"roe":0.708395,"changeRate5Min":-0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.427182,"divideRate":0.015296,"floatMarketCap":61221246026.14,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":290.6,"preClose":294.26,"latestTime":"09:24 EDT","volume":7351,"amount":2162334.1401,"timestamp":1787664256966,"change":-3.659999999999968,"changeRate":-0.01243798001767134},"postHourTrading":{"tag":"盘后","latestPrice":294.26,"preClose":294.26,"latestTime":"19:30 EDT","volume":206474,"amount":60756990.62,"timestamp":1787614206370,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":294.260009765625,"preClose":294.260009765625,"latestTime":"20260825 04:00 EDT","volume":6,"amount":1766,"timestamp":1787644802026,"change":0,"changeRate":0},"impliedVol":0.3242,"impliedVolPercentile":0.4462},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":-0.017069,"change":-3.85,"latestPrice":221.71,"close":221.71,"volume":338291,"market":"US","high":224.88,"low":220.44,"preClose":225.56,"open":222.01,"turnoverRate":0.002979,"peRate":21.359735,"amplitude":0.019684,"marketValue":25173342722.76,"askSize":7,"bidSize":1,"askPrice":221.87,"bidPrice":221.69,"week52High":229.7625,"week52Low":169,"changeRate5Day":0.013022,"changeRate20Day":0.071166,"changeRate60Day":0.087293,"changeRateWTD":0.000496,"changeRateMTD":0.089056,"changeRateQTD":0.07621,"changeRateYTD":0.204815,"amount":75203576.962753,"eps":10.37981,"lyrEps":10.37981,"lyrPeRate":21.359736,"pbRate":11.403553,"volumeRatio":0.499953,"committee":-0.75,"roa":0.077216,"roe":0.537178,"changeRate5Min":0.000722,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.229365,"divideRate":0.028097,"floatMarketCap":25173342722.760002,"shortable":3,"shares":113541756,"floatShares":113541756,"preHourTrading":{"tag":"盘前","latestPrice":227.28,"preClose":225.56,"latestTime":"09:25 EDT","volume":30,"amount":6770.9316,"timestamp":1787664303280,"change":1.7199999999999989,"changeRate":0.007625465508068801},"postHourTrading":{"tag":"盘后","latestPrice":226,"preClose":225.56,"latestTime":"19:30 EDT","volume":15888,"amount":3584045.45,"timestamp":1787614205955,"change":0.4399999999999977,"changeRate":0.0019507004788082893},"overnightTrading":{"tag":"夜盘","latestPrice":225.55999755859375,"preClose":225.55999755859375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2994,"impliedVolPercentile":0.3347},{"symbol":"PLTR","nameCN":"Palantir Technologies Inc.","changeRate":-0.017112,"change":-3.0099,"latestPrice":172.8801,"close":172.8801,"volume":17194954,"market":"US","high":179.87,"low":172.73,"preClose":175.89,"open":176.655,"turnoverRate":0.008149,"peRate":147.857567,"amplitude":0.040594,"marketValue":414420760719.6309,"askSize":55,"bidSize":25,"askPrice":172.92,"bidPrice":172.89,"week52High":207.52,"week52Low":106.37,"changeRate5Day":0.007812,"changeRate20Day":0.399499,"changeRate60Day":0.104383,"changeRateWTD":-0.039235,"changeRateMTD":0.404844,"changeRateQTD":0.481787,"changeRateYTD":-0.027397,"amount":3019013703.919678,"eps":1.169234,"lyrEps":0.63,"lyrPeRate":274.412857,"pbRate":42.399482,"volumeRatio":0.707668,"committee":-0.565217,"roa":0.172929,"roe":0.380972,"changeRate5Min":0.000203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":364777011000,"shortable":3,"shares":2397157109,"floatShares":2110000000,"preHourTrading":{"tag":"盘前","latestPrice":176.42,"preClose":175.89,"latestTime":"09:29 EDT","volume":184499,"amount":32476639.4239,"timestamp":1787664599999,"change":0.5300000000000011,"changeRate":0.0030132469156859466},"postHourTrading":{"tag":"盘后","latestPrice":175.58,"preClose":175.89,"latestTime":"19:59 EDT","volume":7555647,"amount":1328936363.294623,"timestamp":1787615992050,"change":-0.30999999999997385,"changeRate":-0.001762465177099175},"overnightTrading":{"tag":"夜盘","latestPrice":176.47000122070312,"preClose":175.88999938964844,"latestTime":"20260825 04:00 EDT","volume":48956,"amount":8609316,"timestamp":1787644802101,"change":0.5800018310546875,"changeRate":0.003297525914306314},"impliedVol":0.5145,"impliedVolPercentile":0.1434},{"symbol":"MEDP","nameCN":"Medpace","changeRate":-0.017725,"change":-10.99,"latestPrice":609.04,"close":609.04,"volume":84704,"market":"US","high":621.46,"low":608.52,"preClose":620.03,"open":620.01,"turnoverRate":0.003772,"peRate":35.705037,"amplitude":0.02087,"marketValue":16998671824,"askSize":4,"bidSize":2,"askPrice":609.64,"bidPrice":608.55,"week52High":677.9,"week52Low":373,"changeRate5Day":0.031747,"changeRate20Day":0.066676,"changeRate60Day":0.36217,"changeRateWTD":-0.018864,"changeRateMTD":0.055327,"changeRateQTD":0.150022,"changeRateYTD":0.084376,"amount":52002046.923828,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":39.858639,"pbRate":39.179995,"volumeRatio":0.603502,"committee":-0.333333,"roa":0.20096,"roe":1.621544,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13678281972.32,"shortable":3,"shares":27910600,"floatShares":22458758,"preHourTrading":{"tag":"盘前","latestPrice":620.03,"preClose":620.03,"latestTime":"07:38 EDT","volume":1,"amount":620.03,"timestamp":1787657880673,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":620.03,"preClose":620.03,"latestTime":"19:30 EDT","volume":33656,"amount":20867729.68,"timestamp":1787614206670,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":620.030029296875,"preClose":620.030029296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3076,"impliedVolPercentile":0.0797},{"symbol":"FMC","nameCN":"FMC Corp","changeRate":-0.01773,"change":-0.2,"latestPrice":11.08,"close":11.08,"volume":809733,"market":"US","high":11.2199,"low":10.91,"preClose":11.28,"open":11.185,"turnoverRate":0.00698,"peRate":0,"amplitude":0.027473,"marketValue":1384114342.36,"askSize":18,"bidSize":539,"askPrice":11.08,"bidPrice":11.07,"week52High":40.045,"week52Low":9.945,"changeRate5Day":0.094862,"changeRate20Day":0.012797,"changeRate60Day":-0.188873,"changeRateWTD":0.005445,"changeRateMTD":0.034547,"changeRateQTD":-0.036522,"changeRateYTD":-0.201154,"amount":8926246.528124,"eps":-22.02,"lyrEps":-17.882587,"lyrPeRate":0,"pbRate":0.845622,"volumeRatio":0.449009,"committee":0.935368,"roa":0.005812,"roe":-0.883761,"changeRate5Min":0.001808,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.074007,"floatMarketCap":1285279988.92,"shortable":3,"shares":124920067,"floatShares":115999999,"preHourTrading":{"tag":"盘前","latestPrice":11.08,"preClose":11.28,"latestTime":"09:01 EDT","volume":285,"amount":3212.800155,"timestamp":1787662905098,"change":-0.1999999999999993,"changeRate":-0.017730496453900648},"postHourTrading":{"tag":"盘后","latestPrice":11.28,"preClose":11.28,"latestTime":"19:30 EDT","volume":37382,"amount":421731.243,"timestamp":1787614202876,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.279999732971191,"preClose":11.279999732971191,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.6587,"impliedVolPercentile":0.2669},{"symbol":"KSS","nameCN":"Kohl's","changeRate":-0.01776,"change":-0.325,"latestPrice":17.975,"close":17.975,"volume":3864926,"market":"US","high":18.095,"low":17.395,"preClose":18.3,"open":18.095,"turnoverRate":0.035693,"peRate":7.552521,"amplitude":0.038251,"marketValue":2038364874.175,"askSize":700,"bidSize":2412,"askPrice":17.98,"bidPrice":17.97,"week52High":25.22,"week52Low":11.38,"changeRate5Day":-0.03877,"changeRate20Day":-0.058408,"changeRate60Day":0.251741,"changeRateWTD":0.021307,"changeRateMTD":-0.060867,"changeRateQTD":0.014391,"changeRateYTD":-0.119304,"amount":68372798.763058,"eps":2.38,"lyrEps":2.38,"lyrPeRate":7.552521,"pbRate":0.506552,"volumeRatio":1.309073,"committee":0.304175,"roa":0.02313,"roe":0.069973,"changeRate5Min":0.002789,"earningDate":1787673600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.027816,"floatMarketCap":1946383779.375,"shortable":3,"shares":113399993,"floatShares":108282825,"preHourTrading":{"tag":"盘前","latestPrice":18,"preClose":18.3,"latestTime":"09:29 EDT","volume":8528,"amount":154966.824896,"timestamp":1787664599368,"change":-0.3000000000000007,"changeRate":-0.01639344262295086},"postHourTrading":{"tag":"盘后","latestPrice":18.35,"preClose":18.3,"latestTime":"19:53 EDT","volume":99292,"amount":1817147.4912,"timestamp":1787615628353,"change":0.05000000000000071,"changeRate":0.0027322404371585085},"overnightTrading":{"tag":"夜盘","latestPrice":18.389999389648438,"preClose":18.299999237060547,"latestTime":"20260825 04:00 EDT","volume":36,"amount":662,"timestamp":1787644802079,"change":0.09000015258789062,"changeRate":0.004918041330057836},"impliedVol":0.8042,"impliedVolPercentile":0.7291},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":-0.017911,"change":-0.77,"latestPrice":42.22,"close":42.22,"volume":933209,"market":"US","high":42.69,"low":42.08,"preClose":42.99,"open":42.64,"turnoverRate":0.0059,"peRate":0,"amplitude":0.014189,"marketValue":7852920000,"askSize":100,"bidSize":47,"askPrice":42.22,"bidPrice":42.21,"week52High":54.82,"week52Low":38.04,"changeRate5Day":0.026501,"changeRate20Day":-0.006822,"changeRate60Day":0.06805,"changeRateWTD":-0.016768,"changeRateMTD":0.015881,"changeRateQTD":0.083676,"changeRateYTD":-0.095544,"amount":39500638.331963,"eps":-11.991229,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.776019,"volumeRatio":0.510401,"committee":-0.360544,"roa":0.03793,"roe":-0.194659,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8997,"divideRate":0.044995,"floatMarketCap":6677707469.88,"shortable":3,"shares":186000000,"floatShares":158164554,"preHourTrading":{"tag":"盘前","latestPrice":42.73,"preClose":42.99,"latestTime":"09:28 EDT","volume":985,"amount":42034.69376,"timestamp":1787664480177,"change":-0.2600000000000051,"changeRate":-0.006047918120493257},"postHourTrading":{"tag":"盘后","latestPrice":42.99,"preClose":42.99,"latestTime":"19:59 EDT","volume":95921,"amount":4128583.706,"timestamp":1787615945064,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.9900016784668,"preClose":42.9900016784668,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3008,"impliedVolPercentile":0.2351}]}}}