US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Temasek Holdings

1,608.76

-17.8689-1.10%

Number of Gainers:19

Number of Losers:61

Number of Flat:3

PE:- -

High:1,626.64

Open:1,626.62

Low:1,605.42

Close:1,626.65

Volume:127.71M

Turnover:16.60B

Market Cap:11.54T

Float Cap:10.76T

Loading ...

Constituent

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

BioNTech SE US BNTX	101.26	-0.80%	-0.8150	361.54K	36.79M	25.44B
Microsoft US MSFT	509.4	-0.80%	-4.1300	4.66M	2.37B	3.79T
iShares Russell 2000 ETF US IWM	293.35	-0.81%	-2.4000	6.52M	1.92B	80.58B
LifeStance Health Group, Inc. US LFST	12.2098	-0.81%	-0.1002	358.10K	4.37M	4.66B
iShares MSCI Global Metals & Mining Producers ETF US PICK	65.22	-0.82%	-0.5400	162.56K	10.64M	2.55B
FIGS, Inc. US FIGS	15.29	-0.84%	-0.1300	252.40K	3.86M	2.54B
First Advantage Corp. US FA	20.86	-0.86%	-0.1800	80.73K	1.68M	3.58B
Snowflake US SNOW	324.63	-1.03%	-3.3700	834.17K	272.21M	112.22B
DoorDash, Inc. US DASH	234.3	-1.03%	-2.4400	692.12K	162.62M	101.79B
BlackRock US BLK	1152.33	-1.04%	-12.1500	103.79K	119.51M	178.61B
Thermo Fisher Scientific US TMO	615.495	-1.07%	-6.6850	204.10K	125.36M	228.65B
Lemonade, Inc. US LMND	52.39	-1.08%	-0.5700	133.03K	6.96M	4.05B
Keurig Dr Pepper Inc US KDP	31.83	-1.09%	-0.3500	874.27K	27.82M	43.24B
Starbucks US SBUX	106.62	-1.14%	-1.2300	728.72K	77.88M	121.24B
Tencent Music US TME	8.455	-1.23%	-0.1050	1.18M	9.99M	13.31B
Kanzhun Limited US BZ	17.56	-1.35%	-0.2400	796.07K	13.97M	8.29B
PayPal US PYPL	52.935	-1.35%	-0.7250	6.98M	366.76M	45.28B
SoFi Technologies Inc. US SOFI	17.815	-1.36%	-0.2450	11.87M	210.26M	22.99B
Lumen Technologies US LUMN	5.953	-1.44%	-0.0870	1.49M	8.95M	6.14B
Datadog US DDOG	233.43	-1.50%	-3.5500	340.24K	79.76M	83.82B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigerplaytime.com/stock/BK4535?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4535","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4535\",,,,,undefined,":{"symbol":"BK4535","market":"US","secType":"PLATE","nameCN":"Temasek Holdings","latestPrice":1608.7819,"timestamp":1788187170586,"preClose":1626.6508,"halted":0,"volume":127705375,"delay":0,"changeRate":-0.010985,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-17.868896,"latestTime":"08-31 10:39:30 EDT","open":1626.6245,"high":1626.6434,"low":1605.4219,"amount":16604841392.465504,"amplitude":0.013046,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.838232,"peRate":28.08077,"turnoverRate":0.002026,"increases":19,"decrements":62,"flats":1,"marketCap":11539577613693.5,"floatMarketCap":10758528149299.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4535\",,,,,undefined,":{"symbol":"BK4535","high":1626.6434,"amplitude":0.013046,"preClose":1626.6508,"low":1605.4219,"pbRate":"5.838232","latestPrice":1608.7568,"volume":127711121,"delay":0,"open":1626.6245,"prevYearClose":1470.3204,"prevWeekClose":1626.6508,"prevMonthClose":1547.7982,"prevQuarterClose":1399.7262,"fiveDayClose":1585.5782,"twentyDayClose":1598.813,"sixtyDayClose":1458.9552,"secType":"PLATE","market":"US","turnoverRate":0.002026,"peRate":28.08077,"marketCap":11539577613693.5,"floatMarketCap":10758528149299.25,"timestamp":1788187171081,"nameCN":"Temasek Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4535\",,,,undefined,":{"bkCode":"BK4535","up":19,"down":61,"flat":3},"@#url:\"https://hq.skytigris.cn/market/quote/BK4535\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BNTX","nameCN":"BioNTech SE","changeRate":-0.007984,"change":-0.815,"latestPrice":101.26,"close":101.26,"volume":361540,"market":"US","high":103,"low":100.8391,"preClose":102.075,"open":102.01,"turnoverRate":0.003348,"peRate":0,"amplitude":0.02117,"marketValue":25436954101.16,"askSize":20,"bidSize":50,"askPrice":101.26,"bidPrice":101.15,"week52High":124,"week52Low":79.52,"changeRate5Day":-0.102464,"changeRate20Day":0.097669,"changeRate60Day":0.13026,"changeRateWTD":-0.007984,"changeRateMTD":0.117907,"changeRateQTD":0.088232,"changeRateYTD":0.063655,"amount":36786496.400146,"eps":-7.772625,"lyrEps":-5.518375,"lyrPeRate":0,"pbRate":1.432463,"volumeRatio":1.107839,"committee":0.428571,"roa":-0.054102,"roe":-0.09301,"changeRate5Min":0.002078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10936080000,"shortable":3,"shares":251204366,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":102.01,"preClose":102.075,"latestTime":"09:29 EDT","volume":25168,"amount":2570748.11136,"timestamp":1788182999999,"change":-0.06499999999999773,"changeRate":-0.0006367866764633625},"postHourTrading":{"tag":"盘后","latestPrice":102.5,"preClose":102.075,"latestTime":"19:30 EDT","volume":15434,"amount":1577613.8462,"timestamp":1787959805990,"change":0.42499999999999716,"changeRate":0.004163605192260565},"overnightTrading":{"tag":"夜盘","latestPrice":102,"preClose":102.07499694824219,"latestTime":"20260831 04:00 EDT","volume":4850,"amount":496551,"timestamp":1788163201678,"change":-0.0749969482421875,"changeRate":-0.0007347239822129527},"impliedVol":0.5226,"impliedVolPercentile":0.9163},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.008042,"change":-4.13,"latestPrice":509.4,"close":509.4,"volume":4657218,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.000627,"peRate":28.378829,"amplitude":0.00851,"marketValue":3786053177457,"askSize":37,"bidSize":25,"askPrice":509.45,"bidPrice":509.3,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.04533,"changeRate20Day":0.044602,"changeRate60Day":0.190048,"changeRateWTD":-0.008042,"changeRateMTD":0.096144,"changeRateQTD":0.36561,"changeRateYTD":0.053306,"amount":2372054812.069519,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.37883,"pbRate":8.558238,"volumeRatio":1.12419,"committee":-0.193548,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000619,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007146,"floatMarketCap":3780979739388,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.2655,"impliedVolPercentile":0.3147},{"symbol":"IWM","nameCN":"iShares Russell 2000 ETF","changeRate":-0.008115,"change":-2.4,"latestPrice":293.35,"close":293.35,"volume":6520928,"market":"US","high":295.35,"low":293,"preClose":295.75,"open":295.08,"turnoverRate":0.023738,"peRate":16.290516,"amplitude":0.007946,"marketValue":80583245000,"askSize":40,"bidSize":703,"askPrice":293.35,"bidPrice":293.34,"week52High":305.18,"week52Low":228.9,"changeRate5Day":-0.015505,"changeRate20Day":-0.009689,"changeRate60Day":0.004589,"changeRateWTD":-0.008115,"changeRateMTD":0.007383,"changeRateQTD":-0.023631,"changeRateYTD":0.191705,"amount":1918285158.669922,"eps":18.00741,"lyrEps":50.137401,"lyrPeRate":5.850922,"pbRate":1.129631,"volumeRatio":2.56675,"committee":0.235245,"roa":0.006208,"roe":0.214253,"changeRate5Min":0.001075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.54,"divideRate":0.008659,"floatMarketCap":80583245000,"shortable":3,"shares":274700000,"floatShares":274700000,"preHourTrading":{"tag":"盘前","latestPrice":295.12,"preClose":295.75,"latestTime":"09:29 EDT","volume":203115,"amount":59959332.6981,"timestamp":1788182999999,"change":-0.6299999999999955,"changeRate":-0.002130177514792884},"postHourTrading":{"tag":"盘后","latestPrice":295.669,"preClose":295.75,"latestTime":"19:59 EDT","volume":643485,"amount":190326734.047201,"timestamp":1787961586529,"change":-0.08100000000001728,"changeRate":-0.00027387996618771695},"overnightTrading":{"tag":"夜盘","latestPrice":295.8800048828125,"preClose":295.75,"latestTime":"20260831 04:00 EDT","volume":67079,"amount":19783181,"timestamp":1788163201711,"change":0.1300048828125,"changeRate":0.0004395769494928149},"impliedVol":0.1975,"impliedVolPercentile":0.0837},{"symbol":"LFST","nameCN":"LifeStance Health Group, Inc.","changeRate":-0.00814,"change":-0.1002,"latestPrice":12.2098,"close":12.2098,"volume":358095,"market":"US","high":12.32,"low":12.0419,"preClose":12.31,"open":12.23,"turnoverRate":0.001438,"peRate":94.767888,"amplitude":0.022591,"marketValue":4664822574.7682,"askSize":171,"bidSize":105,"askPrice":12.21,"bidPrice":12.2,"week52High":12.965,"week52Low":4.77,"changeRate5Day":0.004095,"changeRate20Day":0.158425,"changeRate60Day":0.598141,"changeRateWTD":-0.00814,"changeRateMTD":0.165057,"changeRateQTD":0.140037,"changeRateYTD":0.734347,"amount":4373301.303062,"eps":0.128839,"lyrEps":0.02,"lyrPeRate":610.49,"pbRate":3.157993,"volumeRatio":0.560878,"committee":0.090426,"roa":0.023232,"roe":0.034292,"changeRate5Min":0.001591,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3040240200,"shortable":3,"shares":382055609,"floatShares":249000000,"preHourTrading":{"tag":"盘前","latestPrice":12.22,"preClose":12.31,"latestTime":"09:29 EDT","volume":462,"amount":5714.81757,"timestamp":1788182999986,"change":-0.08999999999999986,"changeRate":-0.007311129163281873},"postHourTrading":{"tag":"盘后","latestPrice":12.4,"preClose":12.31,"latestTime":"19:54 EDT","volume":98732,"amount":1215758.0595,"timestamp":1787961254903,"change":0.08999999999999986,"changeRate":0.007311129163281873},"overnightTrading":{"tag":"夜盘","latestPrice":12.3100004196167,"preClose":12.3100004196167,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2857,"impliedVolPercentile":0.1355},{"symbol":"PICK","nameCN":"iShares MSCI Global Metals & Mining Producers ETF","changeRate":-0.008212,"change":-0.54,"latestPrice":65.22,"close":65.22,"volume":162555,"market":"US","high":66.1718,"low":65.1,"preClose":65.76,"open":66.1718,"turnoverRate":0.004157,"peRate":0,"amplitude":0.016299,"marketValue":2550102000,"askSize":1,"bidSize":400,"askPrice":65.29,"bidPrice":65.04,"week52High":69.02,"week52Low":40.35,"changeRate5Day":-0.009868,"changeRate20Day":0.098165,"changeRate60Day":-0.021602,"changeRateWTD":-0.008212,"changeRateMTD":0.10262,"changeRateQTD":0.121582,"changeRateYTD":0.270354,"amount":10642916.318092,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.868944,"committee":0.997147,"roa":0,"roe":0,"changeRate5Min":0.000767,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3218,"divideRate":0.020267,"floatMarketCap":2550102000,"shortable":3,"shares":39100000,"floatShares":39100000,"preHourTrading":{"tag":"盘前","latestPrice":65.1,"preClose":65.76,"latestTime":"09:22 EDT","volume":201,"amount":13295.89071,"timestamp":1788182570192,"change":-0.6600000000000108,"changeRate":-0.010036496350365126},"postHourTrading":{"tag":"盘后","latestPrice":65.76,"preClose":65.76,"latestTime":"19:59 EDT","volume":99,"amount":6507.72,"timestamp":1787961583696,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.91000366210938,"preClose":65.76000213623047,"latestTime":"20260831 04:00 EDT","volume":1,"amount":66,"timestamp":1788163201331,"change":0.15000152587890625,"changeRate":0.002281045027464543},"impliedVol":0.2917,"impliedVolPercentile":0.4462},{"symbol":"FIGS","nameCN":"FIGS, Inc.","changeRate":-0.008431,"change":-0.13,"latestPrice":15.29,"close":15.29,"volume":252403,"market":"US","high":15.7373,"low":15.07,"preClose":15.42,"open":15.4,"turnoverRate":0.001661,"peRate":46.707988,"amplitude":0.043275,"marketValue":2543906195.38,"askSize":121,"bidSize":163,"askPrice":15.3,"bidPrice":15.27,"week52High":17.48,"week52Low":6.495,"changeRate5Day":0.00526,"changeRate20Day":0.405331,"changeRate60Day":0.306838,"changeRateWTD":-0.008431,"changeRateMTD":0.428972,"changeRateQTD":0.494624,"changeRateYTD":0.345951,"amount":3858141.81449,"eps":0.327353,"lyrEps":0.189999,"lyrPeRate":80.474108,"pbRate":5.750695,"volumeRatio":0.570322,"committee":0.147887,"roa":0.0775,"roe":0.147622,"changeRate5Min":-0.000654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2324080000,"shortable":3,"shares":166377122,"floatShares":152000000,"preHourTrading":{"tag":"盘前","latestPrice":15.49,"preClose":15.42,"latestTime":"09:20 EDT","volume":1081,"amount":16726.559468,"timestamp":1788182457094,"change":0.07000000000000028,"changeRate":0.004539559014267204},"postHourTrading":{"tag":"盘后","latestPrice":15.42,"preClose":15.42,"latestTime":"19:59 EDT","volume":9380,"amount":144640.32,"timestamp":1787961583112,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.420000076293945,"preClose":15.420000076293945,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.5514,"impliedVolPercentile":0.0478},{"symbol":"FA","nameCN":"First Advantage Corp.","changeRate":-0.008555,"change":-0.18,"latestPrice":20.86,"close":20.86,"volume":80730,"market":"US","high":20.985,"low":20.78,"preClose":21.04,"open":20.89,"turnoverRate":0.000861,"peRate":143.646105,"amplitude":0.009743,"marketValue":3578262800.42,"askSize":100,"bidSize":14,"askPrice":20.84,"bidPrice":20.8,"week52High":25.15,"week52Low":8.82,"changeRate5Day":0.008217,"changeRate20Day":0.023051,"changeRate60Day":0.322765,"changeRateWTD":-0.008555,"changeRateMTD":0.051411,"changeRateQTD":0.155679,"changeRateYTD":0.43565,"amount":1684310.864983,"eps":0.145218,"lyrEps":-0.201063,"lyrPeRate":0,"pbRate":2.765371,"volumeRatio":0.379025,"committee":-0.754386,"roa":0.02823,"roe":0.019392,"changeRate5Min":0.00385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1955496836.16,"shortable":3,"shares":171537047,"floatShares":93743856,"preHourTrading":{"tag":"盘前","latestPrice":21.3,"preClose":21.04,"latestTime":"08:18 EDT","volume":976,"amount":20636.155552,"timestamp":1788178702775,"change":0.26000000000000156,"changeRate":0.012357414448669276},"postHourTrading":{"tag":"盘后","latestPrice":21.29,"preClose":21.04,"latestTime":"19:36 EDT","volume":13889,"amount":293043.21,"timestamp":1787960170400,"change":0.25,"changeRate":0.011882129277566541},"overnightTrading":{"tag":"夜盘","latestPrice":21.040000915527344,"preClose":21.040000915527344,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.5403,"impliedVolPercentile":0.6693},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":-0.010274,"change":-3.37,"latestPrice":324.63,"close":324.63,"volume":834170,"market":"US","high":332.65,"low":323.04,"preClose":328,"open":326.965,"turnoverRate":0.002535,"peRate":0,"amplitude":0.029299,"marketValue":112224591000,"askSize":1,"bidSize":40,"askPrice":324.71,"bidPrice":324.34,"week52High":341.9498,"week52Low":118.3,"changeRate5Day":0.005731,"changeRate20Day":0.055604,"changeRate60Day":0.32947,"changeRateWTD":-0.010274,"changeRateMTD":0.106894,"changeRateQTD":0.27556,"changeRateYTD":0.479896,"amount":272205138.580933,"eps":-3.521008,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":57.856018,"volumeRatio":1.261706,"committee":0.95122,"roa":-0.096796,"roe":-0.548689,"changeRate5Min":0.000647,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106823072430,"shortable":3,"shares":345700000,"floatShares":329061000,"preHourTrading":{"tag":"盘前","latestPrice":325.43,"preClose":328,"latestTime":"09:29 EDT","volume":9082,"amount":2964786.84054,"timestamp":1788182989330,"change":-2.569999999999993,"changeRate":-0.007835365853658516},"postHourTrading":{"tag":"盘后","latestPrice":329.5389,"preClose":328,"latestTime":"19:58 EDT","volume":361600,"amount":118612685.0052,"timestamp":1787961527366,"change":1.5389000000000124,"changeRate":0.0046917682926829645},"overnightTrading":{"tag":"夜盘","latestPrice":327.2300109863281,"preClose":328,"latestTime":"20260831 04:00 EDT","volume":4222,"amount":1379677,"timestamp":1788163201707,"change":-0.769989013671875,"changeRate":-0.002347527480706936},"impliedVol":0.6958,"impliedVolPercentile":0.7849},{"symbol":"DASH","nameCN":"DoorDash, Inc.","changeRate":-0.010307,"change":-2.44,"latestPrice":234.3,"close":234.3,"volume":692117,"market":"US","high":238.29,"low":233.13,"preClose":236.74,"open":234.78,"turnoverRate":0.001812,"peRate":122.854185,"amplitude":0.021796,"marketValue":101786094273.6,"askSize":17,"bidSize":20,"askPrice":234.57,"bidPrice":234.32,"week52High":285.5,"week52Low":143.3,"changeRate5Day":0.022876,"changeRate20Day":0.168579,"changeRate60Day":0.463735,"changeRateWTD":-0.010307,"changeRateMTD":0.194433,"changeRateQTD":0.269712,"changeRateYTD":0.034528,"amount":162617734.475922,"eps":1.907139,"lyrEps":2.13,"lyrPeRate":110,"pbRate":10.259661,"volumeRatio":0.991927,"committee":0.666667,"roa":0.029717,"roe":0.088865,"changeRate5Min":0.000683,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":89502600000,"shortable":3,"shares":434426352,"floatShares":382000000,"preHourTrading":{"tag":"盘前","latestPrice":235.04,"preClose":236.74,"latestTime":"09:29 EDT","volume":53347,"amount":12623557.15782,"timestamp":1788182999999,"change":-1.700000000000017,"changeRate":-0.007180873532145041},"postHourTrading":{"tag":"盘后","latestPrice":236.83,"preClose":236.74,"latestTime":"19:59 EDT","volume":87259,"amount":20641830.578,"timestamp":1787961573612,"change":0.09000000000000341,"changeRate":0.0003801638928782775},"overnightTrading":{"tag":"夜盘","latestPrice":235.94000244140625,"preClose":236.74000549316406,"latestTime":"20260831 04:00 EDT","volume":28,"amount":6607,"timestamp":1788163201574,"change":-0.8000030517578125,"changeRate":-0.0033792474157094366},"impliedVol":0.3862,"impliedVolPercentile":0.0876},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.010434,"change":-12.15,"latestPrice":1152.33,"close":1152.33,"volume":103794,"market":"US","high":1157.51,"low":1142.57,"preClose":1164.48,"open":1156.1,"turnoverRate":0.000703,"peRate":27.548509,"amplitude":0.01283,"marketValue":178611150000,"askSize":13,"bidSize":20,"askPrice":1154.43,"bidPrice":1152.48,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":-0.017295,"changeRate20Day":0.022811,"changeRate60Day":0.126907,"changeRateWTD":-0.010434,"changeRateMTD":0.056805,"changeRateQTD":0.198396,"changeRateYTD":0.076602,"amount":119514381.782227,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":32.634664,"pbRate":3.100188,"volumeRatio":0.905971,"committee":-0.3,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.001647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.8922,"divideRate":0.018998,"floatMarketCap":170245952101.59,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1157,"preClose":1164.48,"latestTime":"09:29 EDT","volume":125,"amount":144945.15,"timestamp":1788182958886,"change":-7.480000000000018,"changeRate":-0.006423467985710376},"postHourTrading":{"tag":"盘后","latestPrice":1164.48,"preClose":1164.48,"latestTime":"19:57 EDT","volume":81005,"amount":94328682.4647,"timestamp":1787961471410,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1159.550048828125,"preClose":1164.47998046875,"latestTime":"20260831 04:00 EDT","volume":17,"amount":19743,"timestamp":1788163201387,"change":-4.929931640625,"changeRate":-0.004233590721448474},"impliedVol":0.2687,"impliedVolPercentile":0.3227},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":-0.010744,"change":-6.685,"latestPrice":615.495,"close":615.495,"volume":204100,"market":"US","high":618.09,"low":610.35,"preClose":622.18,"open":614.75,"turnoverRate":0.000553,"peRate":33.12133,"amplitude":0.01244,"marketValue":228646694760.78,"askSize":12,"bidSize":6,"askPrice":615.52,"bidPrice":614.96,"week52High":647,"week52Low":435.27,"changeRate5Day":-0.021066,"changeRate20Day":0.072235,"changeRate60Day":0.276881,"changeRateWTD":-0.010744,"changeRateMTD":0.071731,"changeRateQTD":0.227651,"changeRateYTD":0.062206,"amount":125363379.803467,"eps":18.58304,"lyrEps":17.782493,"lyrPeRate":34.612413,"pbRate":4.340377,"volumeRatio":0.748873,"committee":-0.333333,"roa":0.051287,"roe":0.135151,"changeRate5Min":0.001994,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.002924,"floatMarketCap":227253998836.905,"shortable":3,"shares":371484244,"floatShares":369221519,"preHourTrading":{"tag":"盘前","latestPrice":615.33,"preClose":622.18,"latestTime":"09:29 EDT","volume":145,"amount":89825.76,"timestamp":1788182998816,"change":-6.849999999999909,"changeRate":-0.011009675656562265},"postHourTrading":{"tag":"盘后","latestPrice":622,"preClose":622.18,"latestTime":"19:46 EDT","volume":29232,"amount":18190206.293,"timestamp":1787960815349,"change":-0.17999999999994998,"changeRate":-0.00028930534571980777},"overnightTrading":{"tag":"夜盘","latestPrice":616.6099853515625,"preClose":622.1799926757812,"latestTime":"20260831 04:00 EDT","volume":126,"amount":77935,"timestamp":1788163201606,"change":-5.57000732421875,"changeRate":-0.008952405075361027},"impliedVol":0.2912,"impliedVolPercentile":0.3347},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":-0.010763,"change":-0.57,"latestPrice":52.39,"close":52.39,"volume":133032,"market":"US","high":52.8265,"low":51.78,"preClose":52.96,"open":52.1968,"turnoverRate":0.00188,"peRate":0,"amplitude":0.01976,"marketValue":4051146756.02,"askSize":11,"bidSize":56,"askPrice":52.48,"bidPrice":52.32,"week52High":99.9,"week52Low":46.16,"changeRate5Day":-0.027112,"changeRate20Day":-0.012441,"changeRate60Day":0.015901,"changeRateWTD":-0.010763,"changeRateMTD":0.084455,"changeRateQTD":-0.19462,"changeRateYTD":-0.263979,"amount":6960839.111755,"eps":-1.828798,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":8.110404,"volumeRatio":0.799928,"committee":0.671642,"roa":-0.032687,"roe":-0.269627,"changeRate5Min":-0.000191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3706893899.67,"shortable":3,"shares":77326718,"floatShares":70755753,"preHourTrading":{"tag":"盘前","latestPrice":52.74,"preClose":52.96,"latestTime":"09:12 EDT","volume":1023,"amount":53930.578449,"timestamp":1788181978577,"change":-0.21999999999999886,"changeRate":-0.004154078549848921},"postHourTrading":{"tag":"盘后","latestPrice":53.19,"preClose":52.96,"latestTime":"19:44 EDT","volume":29958,"amount":1587086.4368,"timestamp":1787960654615,"change":0.22999999999999687,"changeRate":0.004342900302114745},"overnightTrading":{"tag":"夜盘","latestPrice":52.54999923706055,"preClose":52.959999084472656,"latestTime":"20260831 04:00 EDT","volume":338,"amount":17753,"timestamp":1788163201640,"change":-0.4099998474121094,"changeRate":-0.007741689095540737},"impliedVol":0.5697,"impliedVolPercentile":0.0598},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.010876,"change":-0.35,"latestPrice":31.83,"close":31.83,"volume":874265,"market":"US","high":32.12,"low":31.595,"preClose":32.18,"open":32.02,"turnoverRate":0.000674,"peRate":32.16607,"amplitude":0.016314,"marketValue":43243700868.75,"askSize":42,"bidSize":432,"askPrice":31.83,"bidPrice":31.82,"week52High":33.82,"week52Low":24.875,"changeRate5Day":-0.020917,"changeRate20Day":0.029764,"changeRate60Day":0.058882,"changeRateWTD":-0.010876,"changeRateMTD":0.022815,"changeRateQTD":-0.027498,"changeRateYTD":0.13638,"amount":27823107.430649,"eps":0.989552,"lyrEps":1.53,"lyrPeRate":20.803922,"pbRate":1.727537,"volumeRatio":0.645061,"committee":0.822785,"roa":0.033779,"roe":0.050996,"changeRate5Min":0.001416,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.028904,"floatMarketCap":41272754261.04,"shortable":3,"shares":1358583125,"floatShares":1296662088,"preHourTrading":{"tag":"盘前","latestPrice":32.01,"preClose":32.18,"latestTime":"09:29 EDT","volume":2930,"amount":94011.6577,"timestamp":1788182999999,"change":-0.1700000000000017,"changeRate":-0.00528278433809825},"postHourTrading":{"tag":"盘后","latestPrice":32.16,"preClose":32.18,"latestTime":"19:50 EDT","volume":651161,"amount":20954983.4399,"timestamp":1787961055928,"change":-0.020000000000003126,"changeRate":-0.0006215040397763558},"overnightTrading":{"tag":"夜盘","latestPrice":32.150001525878906,"preClose":32.18000030517578,"latestTime":"20260831 04:00 EDT","volume":359,"amount":11547,"timestamp":1788163201680,"change":-0.029998779296875,"changeRate":-0.0009322181172276136},"impliedVol":0.245,"impliedVolPercentile":0.1873},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.011405,"change":-1.23,"latestPrice":106.62,"close":106.62,"volume":728723,"market":"US","high":107.7255,"low":106.16,"preClose":107.85,"open":107.52,"turnoverRate":0.000642,"peRate":61.242283,"amplitude":0.014516,"marketValue":121237602000,"askSize":100,"bidSize":20,"askPrice":106.67,"bidPrice":106.6,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.008094,"changeRate20Day":0.03144,"changeRate60Day":0.132569,"changeRateWTD":-0.011405,"changeRateMTD":0.013017,"changeRateQTD":0.043351,"changeRateYTD":0.26612,"amount":77881686.854897,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":65.244769,"pbRate":-15.797871,"volumeRatio":0.679477,"committee":-0.666667,"roa":0.080223,"roe":-0.366881,"changeRate5Min":0.001691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.02326,"floatMarketCap":120967822480.20001,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":107.49,"preClose":107.85,"latestTime":"09:28 EDT","volume":1055,"amount":113476.2431,"timestamp":1788182880100,"change":-0.35999999999999943,"changeRate":-0.0033379694019471436},"postHourTrading":{"tag":"盘后","latestPrice":107.7572,"preClose":107.85,"latestTime":"19:59 EDT","volume":91503,"amount":9872526.0358,"timestamp":1787961570707,"change":-0.09279999999999688,"changeRate":-0.0008604543347241251},"overnightTrading":{"tag":"夜盘","latestPrice":107.37999725341797,"preClose":107.8499984741211,"latestTime":"20260831 04:00 EDT","volume":1070,"amount":115093,"timestamp":1788163201702,"change":-0.470001220703125,"changeRate":-0.00435791587716993},"impliedVol":0.2838,"impliedVolPercentile":0.1474},{"symbol":"TME","nameCN":"Tencent Music","changeRate":-0.012266,"change":-0.105,"latestPrice":8.455,"close":8.455,"volume":1180899,"market":"US","high":8.565,"low":8.43,"preClose":8.56,"open":8.565,"turnoverRate":0.002147,"peRate":10.031548,"amplitude":0.015771,"marketValue":13308170000,"askSize":622,"bidSize":1880,"askPrice":8.46,"bidPrice":8.45,"week52High":26.7,"week52Low":7.94,"changeRate5Day":-0.023672,"changeRate20Day":-0.112802,"changeRate60Day":-0.09086,"changeRateWTD":-0.012266,"changeRateMTD":-0.105291,"changeRateQTD":0.012575,"changeRateYTD":-0.517684,"amount":9994091.614889,"eps":0.842841,"lyrEps":1.017957,"lyrPeRate":8.305852,"pbRate":0.170025,"volumeRatio":0.473539,"committee":0.502798,"roa":0.043028,"roe":0.109741,"changeRate5Min":0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.244,"divideRate":0.028859,"floatMarketCap":4650250000,"shortable":3,"shares":1574000000,"floatShares":550000000,"preHourTrading":{"tag":"盘前","latestPrice":8.56,"preClose":8.56,"latestTime":"09:28 EDT","volume":2726,"amount":23363.270232,"timestamp":1788182914305,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.58,"preClose":8.56,"latestTime":"19:56 EDT","volume":1376860,"amount":11785980.1179,"timestamp":1787961403566,"change":0.019999999999999574,"changeRate":0.002336448598130791},"overnightTrading":{"tag":"夜盘","latestPrice":8.569999694824219,"preClose":8.5600004196167,"latestTime":"20260831 04:00 EDT","volume":3075,"amount":26468,"timestamp":1788163201702,"change":0.009999275207519531,"changeRate":0.001168139569783722},"impliedVol":0.4026,"impliedVolPercentile":0.239},{"symbol":"BZ","nameCN":"Kanzhun Limited","changeRate":-0.013483,"change":-0.24,"latestPrice":17.56,"close":17.56,"volume":796067,"market":"US","high":17.75,"low":17.43,"preClose":17.8,"open":17.7,"turnoverRate":0.0021,"peRate":12.247269,"amplitude":0.017978,"marketValue":8288320000,"askSize":361,"bidSize":300,"askPrice":17.56,"bidPrice":17.55,"week52High":25.26,"week52Low":12.57,"changeRate5Day":0.137306,"changeRate20Day":0.066829,"changeRate60Day":0.233146,"changeRateWTD":-0.013483,"changeRateMTD":0.078624,"changeRateQTD":0.364413,"changeRateYTD":-0.138371,"amount":13967777.540047,"eps":1.433789,"lyrEps":0.843532,"lyrPeRate":20.81723,"pbRate":0.393777,"volumeRatio":0.332422,"committee":-0.092284,"roa":0.078831,"roe":0.239424,"changeRate5Min":-0.000569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1759,"divideRate":0.010017,"floatMarketCap":6655239999.999999,"shortable":3,"shares":472000000,"floatShares":379000000,"preHourTrading":{"tag":"盘前","latestPrice":17.75,"preClose":17.8,"latestTime":"09:27 EDT","volume":19435,"amount":346683.143105,"timestamp":1788182860013,"change":-0.05000000000000071,"changeRate":-0.0028089887640449836},"postHourTrading":{"tag":"盘后","latestPrice":17.8,"preClose":17.8,"latestTime":"19:30 EDT","volume":2979394,"amount":53033213.3,"timestamp":1787959806102,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.899999618530273,"preClose":17.799999237060547,"latestTime":"20260831 04:00 EDT","volume":789,"amount":14029,"timestamp":1788163201436,"change":0.10000038146972656,"changeRate":0.005617999199770775},"impliedVol":0.4002,"impliedVolPercentile":0.1633},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.013511,"change":-0.725,"latestPrice":52.935,"close":52.935,"volume":6976775,"market":"US","high":53.61,"low":51.92,"preClose":53.66,"open":53.39,"turnoverRate":0.008179,"peRate":9.978674,"amplitude":0.031495,"marketValue":45283821365.19,"askSize":410,"bidSize":50,"askPrice":52.97,"bidPrice":52.95,"week52High":79.215,"week52Low":38.46,"changeRate5Day":-0.14178,"changeRate20Day":-0.085277,"changeRate60Day":0.238246,"changeRateWTD":-0.013511,"changeRateMTD":-0.074725,"changeRateQTD":0.225915,"changeRateYTD":-0.093268,"amount":366764641.649628,"eps":5.304813,"lyrEps":5.41,"lyrPeRate":9.784658,"pbRate":2.284754,"volumeRatio":2.56239,"committee":0.429764,"roa":0.046226,"roe":0.244971,"changeRate5Min":0.003793,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.418,"divideRate":0.007896,"floatMarketCap":45153554947.065,"shortable":3,"shares":855460874,"floatShares":852999999,"preHourTrading":{"tag":"盘前","latestPrice":53.46,"preClose":53.66,"latestTime":"09:29 EDT","volume":500191,"amount":26813383.80139,"timestamp":1788182999999,"change":-0.19999999999999574,"changeRate":-0.0037271710771523622},"postHourTrading":{"tag":"盘后","latestPrice":53.7315,"preClose":53.66,"latestTime":"19:59 EDT","volume":451720,"amount":24258302.8919,"timestamp":1787961597666,"change":0.07150000000000034,"changeRate":0.0013324636600820041},"overnightTrading":{"tag":"夜盘","latestPrice":53.150001525878906,"preClose":53.65999984741211,"latestTime":"20260831 04:00 EDT","volume":27341,"amount":1459401,"timestamp":1788163201708,"change":-0.5099983215332031,"changeRate":-0.009504254994100585},"impliedVol":0.3391,"impliedVolPercentile":0.1992},{"symbol":"SOFI","nameCN":"SoFi Technologies Inc.","changeRate":-0.013566,"change":-0.245,"latestPrice":17.815,"close":17.815,"volume":11869786,"market":"US","high":17.9289,"low":17.55,"preClose":18.06,"open":17.75,"turnoverRate":0.009328,"peRate":37.515531,"amplitude":0.02098,"marketValue":22986915477.26,"askSize":3283,"bidSize":292,"askPrice":17.82,"bidPrice":17.81,"week52High":32.73,"week52Low":14.88,"changeRate5Day":-0.0233,"changeRate20Day":-0.011925,"changeRate60Day":0.038776,"changeRateWTD":-0.013566,"changeRateMTD":0.092275,"changeRateQTD":-0.006414,"changeRateYTD":-0.319519,"amount":210262823.84412,"eps":0.47487,"lyrEps":0.385614,"lyrPeRate":46.199049,"pbRate":2.075338,"volumeRatio":1.707803,"committee":-0.836643,"roa":0.012468,"roe":0.070945,"changeRate5Min":0.002815,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22670351514.09,"shortable":3,"shares":1290312404,"floatShares":1272542886,"preHourTrading":{"tag":"盘前","latestPrice":17.76,"preClose":18.06,"latestTime":"09:29 EDT","volume":396319,"amount":7103716.87256,"timestamp":1788182999909,"change":-0.29999999999999716,"changeRate":-0.016611295681062968},"postHourTrading":{"tag":"盘后","latestPrice":18.0797,"preClose":18.06,"latestTime":"19:59 EDT","volume":849972,"amount":15363221.203381,"timestamp":1787961599441,"change":0.019700000000000273,"changeRate":0.0010908084163898269},"overnightTrading":{"tag":"夜盘","latestPrice":18.020000457763672,"preClose":18.059999465942383,"latestTime":"20260831 04:00 EDT","volume":96351,"amount":1730963,"timestamp":1788163201708,"change":-0.03999900817871094,"changeRate":-0.0022147845715134833},"impliedVol":0.5366,"impliedVolPercentile":0.0717},{"symbol":"LUMN","nameCN":"Lumen Technologies","changeRate":-0.014404,"change":-0.087,"latestPrice":5.953,"close":5.953,"volume":1492404,"market":"US","high":6.09,"low":5.88,"preClose":6.04,"open":6.01,"turnoverRate":0.001579,"peRate":0,"amplitude":0.034768,"marketValue":6140194490.012,"askSize":442,"bidSize":441,"askPrice":5.96,"bidPrice":5.95,"week52High":11.95,"week52Low":4.565,"changeRate5Day":0.049912,"changeRate20Day":-0.077054,"changeRate60Day":-0.398687,"changeRateWTD":-0.014404,"changeRateMTD":-0.066928,"changeRateQTD":-0.22487,"changeRateYTD":-0.233848,"amount":8949320.874865,"eps":-1.030194,"lyrEps":-1.75,"lyrPeRate":0,"pbRate":-4.126475,"volumeRatio":0.748446,"committee":0.003382,"roa":-0.008724,"roe":-0.789407,"changeRate5Min":-0.002848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5625667746.7,"shortable":3,"shares":1031445404,"floatShares":945013900,"preHourTrading":{"tag":"盘前","latestPrice":5.99,"preClose":6.04,"latestTime":"09:28 EDT","volume":4337,"amount":26089.227837,"timestamp":1788182906568,"change":-0.04999999999999982,"changeRate":-0.00827814569536421},"postHourTrading":{"tag":"盘后","latestPrice":6.0941,"preClose":6.04,"latestTime":"19:53 EDT","volume":91054,"amount":550179.8872,"timestamp":1787961219663,"change":0.05410000000000004,"changeRate":0.008956953642384111},"overnightTrading":{"tag":"夜盘","latestPrice":6,"preClose":6.039999961853027,"latestTime":"20260831 04:00 EDT","volume":340,"amount":2040,"timestamp":1788163201701,"change":-0.039999961853027344,"changeRate":-0.006622510282393388},"impliedVol":0.6936,"impliedVolPercentile":0.0518},{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.01498,"change":-3.55,"latestPrice":233.43,"close":233.43,"volume":340240,"market":"US","high":238.5,"low":232.35,"preClose":236.98,"open":233.32,"turnoverRate":0.001022,"peRate":475.930274,"amplitude":0.025952,"marketValue":83818882852.32,"askSize":33,"bidSize":2,"askPrice":233.5,"bidPrice":233.32,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":0.033928,"changeRate20Day":-0.14682,"changeRate60Day":-0.041749,"changeRateWTD":-0.01498,"changeRateMTD":-0.128895,"changeRateQTD":-0.103434,"changeRateYTD":0.716523,"amount":79762242.658691,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":761.04002,"pbRate":19.192996,"volumeRatio":0.557811,"committee":-0.885714,"roa":0.001798,"roe":0.046961,"changeRate5Min":-0.000471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":77732190000,"shortable":3,"shares":359075024,"floatShares":333000000,"preHourTrading":{"tag":"盘前","latestPrice":234.23,"preClose":236.98,"latestTime":"09:29 EDT","volume":3349,"amount":787063.39305,"timestamp":1788182999999,"change":-2.75,"changeRate":-0.011604354797873239},"postHourTrading":{"tag":"盘后","latestPrice":237,"preClose":236.98,"latestTime":"19:57 EDT","volume":75519,"amount":17896720.6565,"timestamp":1787961427316,"change":0.020000000000010232,"changeRate":0.00008439530762093946},"overnightTrading":{"tag":"夜盘","latestPrice":236,"preClose":236.97999572753906,"latestTime":"20260831 04:00 EDT","volume":249,"amount":58559,"timestamp":1788163201704,"change":-0.9799957275390625,"changeRate":-0.004135352119196527},"impliedVol":0.5831,"impliedVolPercentile":0.4143}]}}}