US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Capital Research Global Investors

2,926.49

-26.1716-0.89%

Number of Gainers:26

Number of Losers:68

Number of Flat:1

PE:- -

High:2,952.40

Open:2,952.40

Low:2,922.76

Close:2,952.56

Volume:55.59M

Turnover:13.75B

Market Cap:33.47T

Float Cap:31.82T

Loading ...

Constituent

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

Aptiv PLC US APTV	45.5	-0.55%	-0.2500	265.67K	12.03M	9.46B
Altria US MO	68.2745	-0.55%	-0.3755	378.57K	25.81M	114.01B
DTE Energy Co US DTE	135.045	-0.60%	-0.8150	54.64K	7.37M	28.05B
Microsoft US MSFT	510.345	-0.62%	-3.1850	2.73M	1.39B	3.79T
Peloton Interactive, Inc. US PTON	5.415	-0.64%	-0.0350	450.83K	2.45M	2.38B
Freeport-McMoRan US FCX	75.95	-0.65%	-0.5000	758.23K	57.75M	109.07B
NextEra US NEE	81.3	-0.66%	-0.5400	685.57K	55.55M	169.32B
Netflix US NFLX	81.1601	-0.69%	-0.5599	1.83M	148.49M	337.95B
Illinois Tool US ITW	278.13	-0.70%	-1.9700	43.13K	12.01M	79.21B
Duke US DUK	119.39	-0.72%	-0.8600	450.23K	53.74M	92.84B
MasterCard US MA	591.01	-0.72%	-4.2900	143.14K	84.75M	517.73B
American International Group Inc US AIG	76.37	-0.73%	-0.5600	62.43K	4.77M	39.93B
AbbVie US ABBV	253.61	-0.73%	-1.8700	264.64K	67.21M	448.23B
PNC Financial Services Group Inc US PNC	240.41	-0.75%	-1.8100	46.02K	11.08M	96.04B
Citigroup US C	131.87	-0.77%	-1.0300	284.54K	37.58M	221.15B
Pepsi US PEP	139.96	-0.79%	-1.1100	546.45K	76.63M	191.37B
Apple US AAPL	317.1381	-0.80%	-2.5619	3.67M	1.17B	4.66T
Carrier Global Corporation US CARR	58.31	-0.82%	-0.4800	162.48K	9.48M	48.07B
Amgen US AMGN	428.505	-0.91%	-3.9150	163.00K	69.81M	230.74B
Crown Castle US CCI	75.445	-0.91%	-0.6950	177.82K	13.40M	32.10B

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/BK4566?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"Capital Research Global Investors","latestPrice":2926.3901,"timestamp":1788184159275,"preClose":2952.5618,"halted":0,"volume":55617540,"delay":0,"changeRate":-0.008864,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-26.171631,"latestTime":"08-31 09:49:19 EDT","open":2952.402,"high":2952.402,"low":2922.7583,"amount":13754246303.219942,"amplitude":0.01004,"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":6.534155,"peRate":23.588273,"turnoverRate":0.000399,"increases":26,"decrements":68,"flats":1,"marketCap":33471463374933,"floatMarketCap":31822325177173},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2952.402,"amplitude":0.01004,"preClose":2952.5618,"low":2922.7583,"pbRate":"6.534155","latestPrice":2926.4912,"volume":55585970,"delay":0,"open":2952.402,"prevYearClose":2602.7368,"prevWeekClose":2952.5618,"prevMonthClose":2907.5828,"prevQuarterClose":2793.4136,"fiveDayClose":2918.8535,"twentyDayClose":2967.7632,"sixtyDayClose":2891.4385,"secType":"PLATE","market":"US","turnoverRate":0.000399,"peRate":23.588273,"marketCap":33471463374933,"floatMarketCap":31822325177173,"timestamp":1788184157483,"nameCN":"Capital Research Global Investors"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":26,"down":68,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.005464,"change":-0.25,"latestPrice":45.5,"close":45.5,"volume":265670,"market":"US","high":45.72,"low":45.13,"preClose":45.75,"open":45.72,"turnoverRate":0.001296,"peRate":42.942346,"amplitude":0.012896,"marketValue":9464000000,"askSize":20,"bidSize":100,"askPrice":45.52,"bidPrice":45.48,"week52High":88.93,"week52Low":44.88,"changeRate5Day":-0.038868,"changeRate20Day":-0.204962,"changeRate60Day":-0.376029,"changeRateWTD":-0.005464,"changeRateMTD":-0.194262,"changeRateQTD":-0.258716,"changeRateYTD":-0.402024,"amount":12033409.670525,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":60.666667,"pbRate":1.081229,"volumeRatio":1.206503,"committee":0.666667,"roa":0.067152,"roe":0.05158,"changeRate5Min":0.002092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9327499954.5,"shortable":3,"shares":208000000,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":45.65,"preClose":45.75,"latestTime":"09:29 EDT","volume":330,"amount":15117.07131,"timestamp":1788182988143,"change":-0.10000000000000142,"changeRate":-0.002185792349726807},"postHourTrading":{"tag":"盘后","latestPrice":45.57,"preClose":45.75,"latestTime":"19:41 EDT","volume":65613,"amount":3001908.9201,"timestamp":1787960463385,"change":-0.17999999999999972,"changeRate":-0.003934426229508191},"overnightTrading":{"tag":"夜盘","latestPrice":45.75,"preClose":45.75,"latestTime":"20260831 04:00 EDT","volume":168,"amount":7689,"timestamp":1788163201343,"change":0,"changeRate":0},"impliedVol":0.4353,"impliedVolPercentile":0.5618},{"symbol":"MO","nameCN":"Altria","changeRate":-0.00547,"change":-0.3755,"latestPrice":68.2745,"close":68.2745,"volume":378570,"market":"US","high":68.64,"low":67.935,"preClose":68.65,"open":68.64,"turnoverRate":0.000227,"peRate":14.385556,"amplitude":0.010269,"marketValue":114010989124.0075,"askSize":131,"bidSize":128,"askPrice":68.3,"bidPrice":68.27,"week52High":77.06,"week52Low":54.7,"changeRate5Day":-0.002855,"changeRate20Day":0.000212,"changeRate60Day":-0.032939,"changeRateWTD":-0.00547,"changeRateMTD":-0.000812,"changeRateQTD":-0.051084,"changeRateYTD":0.184088,"amount":25812811.855316,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.540375,"pbRate":-42.732755,"volumeRatio":1.083271,"committee":-0.011583,"roa":0.295482,"roe":3.910813,"changeRate5Min":-0.000666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2429,"divideRate":0.062145,"floatMarketCap":114010989124.0075,"shortable":3,"shares":1669891235,"floatShares":1669891235,"preHourTrading":{"tag":"盘前","latestPrice":68.56,"preClose":68.65,"latestTime":"09:27 EDT","volume":7937,"amount":545061.204398,"timestamp":1788182830113,"change":-0.09000000000000341,"changeRate":-0.0013109978150036912},"postHourTrading":{"tag":"盘后","latestPrice":68.6543,"preClose":68.65,"latestTime":"19:59 EDT","volume":126657,"amount":8694767.2276,"timestamp":1787961571340,"change":0.004300000000000637,"changeRate":0.00006263656227240548},"overnightTrading":{"tag":"夜盘","latestPrice":68.58999633789062,"preClose":68.6500015258789,"latestTime":"20260831 04:00 EDT","volume":2359,"amount":161941,"timestamp":1788163201711,"change":-0.06000518798828125,"changeRate":-0.0008740740954777862},"impliedVol":0.248,"impliedVolPercentile":0.6255},{"symbol":"DTE","nameCN":"DTE Energy Co","changeRate":-0.005999,"change":-0.815,"latestPrice":135.045,"close":135.045,"volume":54641,"market":"US","high":135.21,"low":134.36,"preClose":135.86,"open":135.17,"turnoverRate":0.000265,"peRate":21.378152,"amplitude":0.006256,"marketValue":28046552355.54,"askSize":7,"bidSize":91,"askPrice":135.26,"bidPrice":134.94,"week52High":155.745,"week52Low":126.23,"changeRate5Day":-0.004533,"changeRate20Day":-0.0471,"changeRate60Day":-0.053843,"changeRateWTD":-0.005999,"changeRateMTD":-0.048107,"changeRateQTD":-0.113703,"changeRateYTD":0.047023,"amount":7371313.189346,"eps":6.316963,"lyrEps":7.03,"lyrPeRate":19.209815,"pbRate":2.308548,"volumeRatio":0.887688,"committee":0.151899,"roa":0.027692,"roe":0.110296,"changeRate5Min":0.002934,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.665,"divideRate":0.034544,"floatMarketCap":27895830656.714996,"shortable":3,"shares":207683012,"floatShares":206566927,"preHourTrading":{"tag":"盘前","latestPrice":136.88,"preClose":135.86,"latestTime":"09:17 EDT","volume":314,"amount":42489.74524,"timestamp":1788182240460,"change":1.0199999999999818,"changeRate":0.007507728544089369},"postHourTrading":{"tag":"盘后","latestPrice":135.86,"preClose":135.86,"latestTime":"19:30 EDT","volume":12442,"amount":1690394.83,"timestamp":1787959804471,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":135.72999572753906,"preClose":135.86000061035156,"latestTime":"20260831 04:00 EDT","volume":20,"amount":2712,"timestamp":1788163201570,"change":-0.1300048828125,"changeRate":-0.0009569032991936742},"impliedVol":0.2095,"impliedVolPercentile":0.3904},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.006202,"change":-3.185,"latestPrice":510.345,"close":510.345,"volume":2732729,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.000368,"peRate":28.431475,"amplitude":0.00851,"marketValue":3793076774340.975,"askSize":15,"bidSize":80,"askPrice":510.38,"bidPrice":510.24,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.04727,"changeRate20Day":0.04654,"changeRate60Day":0.192256,"changeRateWTD":-0.006202,"changeRateMTD":0.098177,"changeRateQTD":0.368144,"changeRateYTD":0.05526,"amount":1393000851.89682,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.431476,"pbRate":8.574114,"volumeRatio":2.308755,"committee":0.684211,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.002209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007132,"floatMarketCap":3787993924416.9004,"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":0.2706,"impliedVolPercentile":0.3267},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":-0.006422,"change":-0.035,"latestPrice":5.415,"close":5.415,"volume":450828,"market":"US","high":5.48,"low":5.39,"preClose":5.45,"open":5.45,"turnoverRate":0.001076,"peRate":38.678571,"amplitude":0.016514,"marketValue":2376490802.415,"askSize":898,"bidSize":574,"askPrice":5.42,"bidPrice":5.41,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.010261,"changeRate20Day":-0.160465,"changeRate60Day":-0.122366,"changeRateWTD":-0.006422,"changeRateMTD":-0.152582,"changeRateQTD":-0.083756,"changeRateYTD":-0.120942,"amount":2446970.763325,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":38.678848,"pbRate":-17.011387,"volumeRatio":1.58005,"committee":-0.220109,"roa":0.063737,"roe":-8.473472,"changeRate5Min":-0.000923,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2268885000,"shortable":3,"shares":438871801,"floatShares":419000000,"preHourTrading":{"tag":"盘前","latestPrice":5.42,"preClose":5.45,"latestTime":"09:17 EDT","volume":187,"amount":1020.731272,"timestamp":1788182243724,"change":-0.03000000000000025,"changeRate":-0.005504587155963348},"postHourTrading":{"tag":"盘后","latestPrice":5.4516,"preClose":5.45,"latestTime":"19:59 EDT","volume":156507,"amount":852968.2492,"timestamp":1787961571977,"change":0.0015999999999998238,"changeRate":0.0002935779816513438},"overnightTrading":{"tag":"夜盘","latestPrice":5.449999809265137,"preClose":5.449999809265137,"latestTime":"20260831 04:00 EDT","volume":20,"amount":109,"timestamp":1788163201622,"change":0,"changeRate":0},"impliedVol":0.5378,"impliedVolPercentile":0.0398},{"symbol":"FCX","nameCN":"Freeport-McMoRan","changeRate":-0.00654,"change":-0.5,"latestPrice":75.95,"close":75.95,"volume":758227,"market":"US","high":77.01,"low":75.55,"preClose":76.45,"open":76.835,"turnoverRate":0.000531,"peRate":37.223824,"amplitude":0.019097,"marketValue":109065536720,"askSize":20,"bidSize":2,"askPrice":75.97,"bidPrice":75.91,"week52High":80.24,"week52Low":35.15,"changeRate5Day":-0.023779,"changeRate20Day":0.193432,"changeRate60Day":0.089826,"changeRateWTD":-0.00654,"changeRateMTD":0.212678,"changeRateQTD":0.207664,"changeRateYTD":0.495373,"amount":57747751.198547,"eps":2.04036,"lyrEps":1.527373,"lyrPeRate":49.725902,"pbRate":5.423718,"volumeRatio":0.833034,"committee":-0.818182,"roa":0.075848,"roe":0.147545,"changeRate5Min":0.001582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.0079,"floatMarketCap":108415724241.65001,"shortable":3,"shares":1436017600,"floatShares":1427461807,"preHourTrading":{"tag":"盘前","latestPrice":76.9225,"preClose":76.45,"latestTime":"09:26 EDT","volume":16022,"amount":1228174.10056,"timestamp":1788182760898,"change":0.4724999999999966,"changeRate":0.0061805101373446246},"postHourTrading":{"tag":"盘后","latestPrice":76.28,"preClose":76.45,"latestTime":"19:58 EDT","volume":370472,"amount":28321723.0923,"timestamp":1787961532516,"change":-0.1700000000000017,"changeRate":-0.002223675604970591},"overnightTrading":{"tag":"夜盘","latestPrice":76.12999725341797,"preClose":76.44999694824219,"latestTime":"20260831 04:00 EDT","volume":20399,"amount":1549342,"timestamp":1788163201706,"change":-0.31999969482421875,"changeRate":-0.004185738490491549},"impliedVol":0.5048,"impliedVolPercentile":0.4502},{"symbol":"NEE","nameCN":"NextEra","changeRate":-0.006598,"change":-0.54,"latestPrice":81.3,"close":81.3,"volume":685569,"market":"US","high":81.375,"low":80.75,"preClose":81.84,"open":80.79,"turnoverRate":0.000329,"peRate":18.271555,"amplitude":0.007637,"marketValue":169316167309.2,"askSize":129,"bidSize":49,"askPrice":81.32,"bidPrice":81.29,"week52High":98.75,"week52Low":69.24,"changeRate5Day":-0.033294,"changeRate20Day":-0.060659,"changeRate60Day":-0.05112,"changeRateWTD":-0.006598,"changeRateMTD":-0.064657,"changeRateQTD":-0.073715,"changeRateYTD":0.012706,"amount":55550504.52832,"eps":4.449539,"lyrEps":3.300338,"lyrPeRate":24.633841,"pbRate":2.963907,"volumeRatio":1.531717,"committee":-0.686275,"roa":0.024433,"roe":0.11677,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3794,"divideRate":0.029267,"floatMarketCap":169316167309.19998,"shortable":3,"shares":2082609684,"floatShares":2082609684,"preHourTrading":{"tag":"盘前","latestPrice":80.72,"preClose":81.84,"latestTime":"09:29 EDT","volume":14732,"amount":1198005.65072,"timestamp":1788182993079,"change":-1.1200000000000045,"changeRate":-0.01368523949169116},"postHourTrading":{"tag":"盘后","latestPrice":81.8001,"preClose":81.84,"latestTime":"19:59 EDT","volume":936665,"amount":76647959.656,"timestamp":1787961572261,"change":-0.03990000000000293,"changeRate":-0.0004875366568915314},"overnightTrading":{"tag":"夜盘","latestPrice":81.79000091552734,"preClose":81.83999633789062,"latestTime":"20260831 04:00 EDT","volume":2298,"amount":187956,"timestamp":1788163201704,"change":-0.04999542236328125,"changeRate":-0.0006108922849515593},"impliedVol":0.2191,"impliedVolPercentile":0.0398},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.006851,"change":-0.5599,"latestPrice":81.1601,"close":81.1601,"volume":1831162,"market":"US","high":81.51,"low":80.65,"preClose":81.72,"open":80.88,"turnoverRate":0.000443,"peRate":25.568719,"amplitude":0.010524,"marketValue":337945760498.1276,"askSize":70,"bidSize":106,"askPrice":81.19,"bidPrice":81.15,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.014374,"changeRate20Day":0.106779,"changeRate60Day":-0.004903,"changeRateWTD":-0.006851,"changeRateMTD":0.131782,"changeRateQTD":0.136696,"changeRateYTD":-0.134385,"amount":148492608.127625,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":32.079091,"pbRate":11.208052,"volumeRatio":1.376662,"committee":-0.237736,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.0021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":335597013500,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":81.72,"latestTime":"09:29 EDT","volume":156129,"amount":12675827.79393,"timestamp":1788182999999,"change":-0.7199999999999989,"changeRate":-0.008810572687224657},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.72,"latestTime":"19:59 EDT","volume":8002602,"amount":653959659.896667,"timestamp":1787961598553,"change":-0.09999999999999432,"changeRate":-0.0012236906510033568},"overnightTrading":{"tag":"夜盘","latestPrice":81.43000030517578,"preClose":81.72000122070312,"latestTime":"20260831 04:00 EDT","volume":29555,"amount":2405948,"timestamp":1788163201702,"change":-0.29000091552734375,"changeRate":-0.003548714038123072},"impliedVol":0.357,"impliedVolPercentile":0.3506},{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.007033,"change":-1.97,"latestPrice":278.13,"close":278.13,"volume":43126,"market":"US","high":279.5,"low":277.5,"preClose":280.1,"open":279.5,"turnoverRate":0.000167,"peRate":25.185986,"amplitude":0.00714,"marketValue":79211424000,"askSize":8,"bidSize":6,"askPrice":278.21,"bidPrice":277.62,"week52High":303.155,"week52Low":238.82,"changeRate5Day":-0.020497,"changeRate20Day":-0.035911,"changeRate60Day":0.107558,"changeRateWTD":-0.007033,"changeRateMTD":-0.030737,"changeRateQTD":0.028321,"changeRateYTD":0.129233,"amount":12010233.020508,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":26.513823,"pbRate":27.370914,"volumeRatio":1.02241,"committee":-0.142857,"roa":0.169242,"roe":1.046184,"changeRate5Min":-0.000754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4423,"divideRate":0.023163,"floatMarketCap":71757540000,"shortable":3,"shares":284800000,"floatShares":258000000,"preHourTrading":{"tag":"盘前","latestPrice":279.89,"preClose":280.1,"latestTime":"08:53 EDT","volume":23657,"amount":6626318.6029,"timestamp":1788180814444,"change":-0.21000000000003638,"changeRate":-0.0007497322384863847},"postHourTrading":{"tag":"盘后","latestPrice":280.1,"preClose":280.1,"latestTime":"19:56 EDT","volume":28281,"amount":7921486.6935,"timestamp":1787961408068,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":279,"preClose":280.1000061035156,"latestTime":"20260831 04:00 EDT","volume":1,"amount":279,"timestamp":1788163200710,"change":-1.100006103515625,"changeRate":-0.0039271905731737096},"impliedVol":0.2041,"impliedVolPercentile":0.1673},{"symbol":"DUK","nameCN":"Duke","changeRate":-0.007152,"change":-0.86,"latestPrice":119.39,"close":119.39,"volume":450230,"market":"US","high":119.7,"low":119.0401,"preClose":120.25,"open":119.55,"turnoverRate":0.000581,"peRate":17.921171,"amplitude":0.005488,"marketValue":92844973533.36,"askSize":30,"bidSize":119,"askPrice":119.43,"bidPrice":119.4,"week52High":134.49,"week52Low":113.895,"changeRate5Day":-0.021153,"changeRate20Day":-0.039347,"changeRate60Day":-0.019947,"changeRateWTD":-0.007152,"changeRateMTD":-0.048154,"changeRateQTD":-0.056802,"changeRateYTD":0.018599,"amount":53742352.19986,"eps":6.661953,"lyrEps":6.32175,"lyrPeRate":18.885593,"pbRate":1.726449,"volumeRatio":2.968873,"committee":0.619048,"roa":0.02837,"roe":0.098573,"changeRate5Min":0.001174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.035681,"floatMarketCap":92591103831.26,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":119.44,"preClose":120.25,"latestTime":"09:29 EDT","volume":239353,"amount":28780728.62258,"timestamp":1788182993417,"change":-0.8100000000000023,"changeRate":-0.006735966735966755},"postHourTrading":{"tag":"盘后","latestPrice":120.196,"preClose":120.25,"latestTime":"19:49 EDT","volume":51666,"amount":6212838.3567,"timestamp":1787960968784,"change":-0.054000000000002046,"changeRate":-0.00044906444906446605},"overnightTrading":{"tag":"夜盘","latestPrice":119.93000030517578,"preClose":120.25,"latestTime":"20260831 04:00 EDT","volume":232,"amount":27852,"timestamp":1788163201703,"change":-0.31999969482421875,"changeRate":-0.0026611201232783262},"impliedVol":0.1905,"impliedVolPercentile":0.1594},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.007206,"change":-4.29,"latestPrice":591.01,"close":591.01,"volume":143136,"market":"US","high":593.58,"low":589.55,"preClose":595.3,"open":593.22,"turnoverRate":0.000165,"peRate":32.502785,"amplitude":0.00677,"marketValue":517730634639.4,"askSize":20,"bidSize":18,"askPrice":591.25,"bidPrice":590.78,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":-0.014753,"changeRate20Day":0.035098,"changeRate60Day":0.226773,"changeRateWTD":-0.007206,"changeRateMTD":0.031251,"changeRateQTD":0.15072,"changeRateYTD":0.035261,"amount":84745982.179688,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":35.733837,"pbRate":92.270653,"volumeRatio":0.950197,"committee":-0.052632,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.00071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005702,"floatMarketCap":512996680000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":593.7,"preClose":595.3,"latestTime":"09:25 EDT","volume":985,"amount":584305.9794,"timestamp":1788182737338,"change":-1.599999999999909,"changeRate":-0.002687720477070232},"postHourTrading":{"tag":"盘后","latestPrice":595.34,"preClose":595.3,"latestTime":"19:58 EDT","volume":186619,"amount":111094263.5533,"timestamp":1787961483694,"change":0.04000000000007731,"changeRate":0.00006719301192688948},"overnightTrading":{"tag":"夜盘","latestPrice":593.6500244140625,"preClose":595.2999877929688,"latestTime":"20260831 04:00 EDT","volume":410,"amount":243931,"timestamp":1788163201608,"change":-1.64996337890625,"changeRate":-0.00277165028177368},"impliedVol":0.2257,"impliedVolPercentile":0.259},{"symbol":"AIG","nameCN":"American International Group Inc","changeRate":-0.007279,"change":-0.56,"latestPrice":76.37,"close":76.37,"volume":62426,"market":"US","high":76.84,"low":76.3,"preClose":76.93,"open":76.84,"turnoverRate":0.00012,"peRate":14.036712,"amplitude":0.007019,"marketValue":39933353684,"askSize":40,"bidSize":20,"askPrice":76.41,"bidPrice":76.33,"week52High":87.29,"week52Low":71.245,"changeRate5Day":-0.013052,"changeRate20Day":-0.030715,"changeRate60Day":0.039897,"changeRateWTD":-0.007279,"changeRateMTD":-0.028124,"changeRateQTD":0.024688,"changeRateYTD":-0.107306,"amount":4774314.494568,"eps":5.440733,"lyrEps":5.43,"lyrPeRate":14.064457,"pbRate":0.983435,"volumeRatio":0.448343,"committee":-0.333333,"roa":0.017651,"roe":0.072204,"changeRate5Min":-0.000654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8497,"divideRate":0.02422,"floatMarketCap":39747064572.11,"shortable":3,"shares":522893200,"floatShares":520453903,"preHourTrading":{"tag":"盘前","latestPrice":76.9997,"preClose":76.93,"latestTime":"09:08 EDT","volume":32,"amount":2463.39904,"timestamp":1788181684466,"change":0.06969999999999743,"changeRate":0.000906018458338716},"postHourTrading":{"tag":"盘后","latestPrice":76.93,"preClose":76.93,"latestTime":"19:56 EDT","volume":43199,"amount":3323260.45,"timestamp":1787961362995,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":76.93000030517578,"preClose":76.93000030517578,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2286,"impliedVolPercentile":0.1315},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":-0.00732,"change":-1.87,"latestPrice":253.61,"close":253.61,"volume":264635,"market":"US","high":255.11,"low":252.33,"preClose":255.48,"open":254.17,"turnoverRate":0.00015,"peRate":71.647295,"amplitude":0.010881,"marketValue":448226416521.52,"askSize":127,"bidSize":34,"askPrice":253.97,"bidPrice":253.48,"week52High":267.47,"week52Low":190.75,"changeRate5Day":-0.041245,"changeRate20Day":0.034721,"changeRate60Day":0.127456,"changeRateWTD":-0.00732,"changeRateMTD":0.01064,"changeRateQTD":0.007829,"changeRateYTD":0.109939,"amount":67206181.435471,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":107.461864,"pbRate":-75.522564,"volumeRatio":1.368515,"committee":-0.57764,"roa":0.105096,"roe":62.25,"changeRate5Min":-0.003458,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.026931,"floatMarketCap":447101943258.04004,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":254.81,"preClose":255.48,"latestTime":"09:29 EDT","volume":3392,"amount":864865.3632,"timestamp":1788182993190,"change":-0.6699999999999875,"changeRate":-0.002622514482542616},"postHourTrading":{"tag":"盘后","latestPrice":256,"preClose":255.48,"latestTime":"19:59 EDT","volume":64253,"amount":16415727.2879,"timestamp":1787961588061,"change":0.5200000000000102,"changeRate":0.002035384374510765},"overnightTrading":{"tag":"夜盘","latestPrice":254.5,"preClose":255.47999572753906,"latestTime":"20260831 04:00 EDT","volume":844,"amount":214726,"timestamp":1788163201662,"change":-0.9799957275390625,"changeRate":-0.003835900046687786},"impliedVol":0.2772,"impliedVolPercentile":0.4223},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":-0.007473,"change":-1.81,"latestPrice":240.41,"close":240.41,"volume":46023,"market":"US","high":242.2196,"low":240.2142,"preClose":242.22,"open":241.11,"turnoverRate":0.000116,"peRate":13.222378,"amplitude":0.008279,"marketValue":96035554947.25,"askSize":100,"bidSize":290,"askPrice":240.56,"bidPrice":240.35,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.013419,"changeRate20Day":-0.044931,"changeRate60Day":0.058702,"changeRateWTD":-0.007473,"changeRateMTD":-0.03786,"changeRateQTD":-0.023597,"changeRateYTD":0.151775,"amount":11079491.597672,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":14.477245,"pbRate":1.652139,"volumeRatio":0.53405,"committee":0.5086,"roa":0.013074,"roe":0.126228,"changeRate5Min":-0.000416,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.028285,"floatMarketCap":95322605629.29,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":242.0583,"preClose":242.22,"latestTime":"08:05 EDT","volume":200,"amount":48274.988,"timestamp":1788177915351,"change":-0.16169999999999618,"changeRate":-0.0006675749318800933},"postHourTrading":{"tag":"盘后","latestPrice":242.22,"preClose":242.22,"latestTime":"19:43 EDT","volume":19379,"amount":4693992.99,"timestamp":1787960582565,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":242.22000122070312,"preClose":242.22000122070312,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2454,"impliedVolPercentile":0.1554},{"symbol":"C","nameCN":"Citigroup","changeRate":-0.00775,"change":-1.03,"latestPrice":131.87,"close":131.87,"volume":284541,"market":"US","high":132.36,"low":131.55,"preClose":132.9,"open":132.305,"turnoverRate":0.00017,"peRate":14.337822,"amplitude":0.006095,"marketValue":221145990000,"askSize":104,"bidSize":200,"askPrice":131.96,"bidPrice":131.84,"week52High":147.96,"week52Low":92.96,"changeRate5Day":0.001139,"changeRate20Day":-0.012727,"changeRate60Day":-0.024269,"changeRateWTD":-0.00775,"changeRateMTD":-0.004379,"changeRateQTD":-0.057802,"changeRateYTD":0.130088,"amount":37575103.08847,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":18.859716,"pbRate":1.149019,"volumeRatio":0.626411,"committee":0.315789,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.000985,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.0182,"floatMarketCap":221145990000,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":132.3,"preClose":132.9,"latestTime":"09:29 EDT","volume":3755,"amount":497380.8414,"timestamp":1788182999567,"change":-0.5999999999999943,"changeRate":-0.004514672686230205},"postHourTrading":{"tag":"盘后","latestPrice":132.6368,"preClose":132.9,"latestTime":"19:54 EDT","volume":1513757,"amount":201179730.5908,"timestamp":1787961284720,"change":-0.26320000000001187,"changeRate":-0.001980436418359758},"overnightTrading":{"tag":"夜盘","latestPrice":132.47000122070312,"preClose":132.89999389648438,"latestTime":"20260831 04:00 EDT","volume":492,"amount":65071,"timestamp":1788163201709,"change":-0.42999267578125,"changeRate":-0.003235460462971659},"impliedVol":0.3021,"impliedVolPercentile":0.0797},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.007868,"change":-1.11,"latestPrice":139.96,"close":139.96,"volume":546447,"market":"US","high":141.04,"low":139.33,"preClose":141.07,"open":141,"turnoverRate":0.0004,"peRate":18.34098,"amplitude":0.012122,"marketValue":191372923475.12,"askSize":20,"bidSize":39,"askPrice":139.97,"bidPrice":139.93,"week52High":171.48,"week52Low":133.73,"changeRate5Day":-0.032557,"changeRate20Day":0.002363,"changeRate60Day":-0.015406,"changeRateWTD":-0.007868,"changeRateMTD":0.002866,"changeRateQTD":0.033678,"changeRateYTD":-0.024805,"amount":76626209.297928,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.326667,"pbRate":8.660192,"volumeRatio":1.459774,"committee":0.322034,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.00025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.041065,"floatMarketCap":191096919276,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":140.8,"preClose":141.07,"latestTime":"09:29 EDT","volume":23349,"amount":3296733.10224,"timestamp":1788182999999,"change":-0.2699999999999818,"changeRate":-0.0019139434323384265},"postHourTrading":{"tag":"盘后","latestPrice":141.31,"preClose":141.07,"latestTime":"19:57 EDT","volume":140003,"amount":19752545.7113,"timestamp":1787961437070,"change":0.2400000000000091,"changeRate":0.0017012830509676694},"overnightTrading":{"tag":"夜盘","latestPrice":140.8000030517578,"preClose":141.07000732421875,"latestTime":"20260831 04:00 EDT","volume":1679,"amount":236881,"timestamp":1788163201697,"change":-0.2700042724609375,"changeRate":-0.0019139736190726309},"impliedVol":0.2349,"impliedVolPercentile":0.1873},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.008013,"change":-2.5619,"latestPrice":317.1381,"close":317.1381,"volume":3670792,"market":"US","high":321.235,"low":316.74,"preClose":319.7,"open":319.56,"turnoverRate":0.00025,"peRate":36.381254,"amplitude":0.01406,"marketValue":4655948845434,"askSize":100,"bidSize":44,"askPrice":317.18,"bidPrice":317.16,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.021905,"changeRate20Day":0.045212,"changeRate60Day":0.018983,"changeRateWTD":-0.008013,"changeRateMTD":0.026636,"changeRateQTD":0.095998,"changeRateYTD":0.166549,"amount":1169433696.553955,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":42.32425,"pbRate":43.303096,"volumeRatio":2.160769,"committee":0.974684,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000746,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003312,"floatMarketCap":4653050203200,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":319.38,"preClose":319.7,"latestTime":"09:29 EDT","volume":557292,"amount":178098062.15088,"timestamp":1788182999999,"change":-0.3199999999999932,"changeRate":-0.0010009383797309765},"postHourTrading":{"tag":"盘后","latestPrice":320.126,"preClose":319.7,"latestTime":"19:59 EDT","volume":2782533,"amount":889585139.127403,"timestamp":1787961599398,"change":0.4259999999999877,"changeRate":0.0013324992180168524},"overnightTrading":{"tag":"夜盘","latestPrice":319.0899963378906,"preClose":319.70001220703125,"latestTime":"20260831 04:00 EDT","volume":57406,"amount":18324806,"timestamp":1788163201708,"change":-0.610015869140625,"changeRate":-0.0019080883511058207},"impliedVol":0.2656,"impliedVolPercentile":0.4104},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":-0.008165,"change":-0.48,"latestPrice":58.31,"close":58.31,"volume":162484,"market":"US","high":58.595,"low":58.075,"preClose":58.79,"open":58.46,"turnoverRate":0.000207,"peRate":40.380356,"amplitude":0.008845,"marketValue":48066394073.67,"askSize":6,"bidSize":100,"askPrice":58.3,"bidPrice":58.29,"week52High":76.76,"week52Low":50.24,"changeRate5Day":-0.027681,"changeRate20Day":-0.076935,"changeRate60Day":-0.149256,"changeRateWTD":-0.008165,"changeRateMTD":-0.056625,"changeRateQTD":-0.205044,"changeRateYTD":0.10352,"amount":9479995.915482,"eps":1.444019,"lyrEps":1.723627,"lyrPeRate":33.829825,"pbRate":3.656073,"volumeRatio":0.515573,"committee":0.886792,"roa":0.029822,"roe":0.089658,"changeRate5Min":0.000172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.945,"divideRate":0.016206,"floatMarketCap":45740319425.85,"shortable":3,"shares":824325057,"floatShares":784433535,"preHourTrading":{"tag":"盘前","latestPrice":58.63,"preClose":58.79,"latestTime":"09:23 EDT","volume":553,"amount":32425.350209,"timestamp":1788182628808,"change":-0.1599999999999966,"changeRate":-0.0027215512842319544},"postHourTrading":{"tag":"盘后","latestPrice":58.79,"preClose":58.79,"latestTime":"19:53 EDT","volume":40912,"amount":2405429.9764,"timestamp":1787961222222,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.5099983215332,"preClose":58.790000915527344,"latestTime":"20260831 04:00 EDT","volume":654,"amount":38349,"timestamp":1788163201561,"change":-0.2800025939941406,"changeRate":-0.0047627587962868635},"impliedVol":0.329,"impliedVolPercentile":0.1474},{"symbol":"AMGN","nameCN":"Amgen","changeRate":-0.009054,"change":-3.915,"latestPrice":428.505,"close":428.505,"volume":163000,"market":"US","high":430.3,"low":426,"preClose":432.42,"open":428.59,"turnoverRate":0.000304,"peRate":26.615217,"amplitude":0.009944,"marketValue":230741659926.855,"askSize":161,"bidSize":10,"askPrice":428.55,"bidPrice":428.2,"week52High":447.03,"week52Low":269.77,"changeRate5Day":-0.034551,"changeRate20Day":0.131008,"changeRate60Day":0.239887,"changeRateWTD":-0.009054,"changeRateMTD":0.112538,"changeRateQTD":0.183323,"changeRateYTD":0.309172,"amount":69810724.212646,"eps":16.1,"lyrEps":14.23,"lyrPeRate":30.11279,"pbRate":19.741757,"volumeRatio":1.534346,"committee":-0.847328,"roa":0.086665,"roe":0.914731,"changeRate5Min":-0.000595,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.02287,"floatMarketCap":230104882642.635,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":429.09,"preClose":432.42,"latestTime":"09:29 EDT","volume":100834,"amount":43598802.55464,"timestamp":1788182999999,"change":-3.330000000000041,"changeRate":-0.007700846399334075},"postHourTrading":{"tag":"盘后","latestPrice":430.31,"preClose":432.42,"latestTime":"19:44 EDT","volume":51843,"amount":22415936.1969,"timestamp":1787960644345,"change":-2.1100000000000136,"changeRate":-0.0048795152860645055},"overnightTrading":{"tag":"夜盘","latestPrice":431.70001220703125,"preClose":432.4200134277344,"latestTime":"20260831 04:00 EDT","volume":178,"amount":76823,"timestamp":1788163201663,"change":-0.720001220703125,"changeRate":-0.0016650506413793701},"impliedVol":0.3458,"impliedVolPercentile":0.9044},{"symbol":"CCI","nameCN":"Crown Castle","changeRate":-0.009128,"change":-0.695,"latestPrice":75.445,"close":75.445,"volume":177823,"market":"US","high":75.8307,"low":75.12,"preClose":76.14,"open":75.8307,"turnoverRate":0.000418,"peRate":38.393738,"amplitude":0.009334,"marketValue":32098482653,"askSize":116,"bidSize":131,"askPrice":75.52,"bidPrice":75.31,"week52High":100.5,"week52Low":69.72,"changeRate5Day":-0.0125,"changeRate20Day":-0.016875,"changeRate60Day":-0.195597,"changeRateWTD":-0.009128,"changeRateMTD":-0.011206,"changeRateQTD":-0.003763,"changeRateYTD":-0.151063,"amount":13398010.388023,"eps":1.965034,"lyrEps":1.016018,"lyrPeRate":74.255574,"pbRate":-9.81605,"volumeRatio":1.714489,"committee":0.060729,"roa":0.04725,"roe":-2.066789,"changeRate5Min":0.002925,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2486,"divideRate":0.056314,"floatMarketCap":32098482652.999996,"shortable":3,"shares":425455400,"floatShares":425455400,"preHourTrading":{"tag":"盘前","latestPrice":75.91,"preClose":76.14,"latestTime":"09:28 EDT","volume":127,"amount":9682.16631,"timestamp":1788182881039,"change":-0.23000000000000398,"changeRate":-0.0030207512477016547},"postHourTrading":{"tag":"盘后","latestPrice":76.14,"preClose":76.14,"latestTime":"19:30 EDT","volume":46651,"amount":3551996.5265,"timestamp":1787959805415,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":75.52999877929688,"preClose":76.13999938964844,"latestTime":"20260831 04:00 EDT","volume":131,"amount":9908,"timestamp":1788163201590,"change":-0.6100006103515625,"changeRate":-0.008011565737344814},"impliedVol":0.3128,"impliedVolPercentile":0.6295}]}}}