US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,009.39

-8.9729-0.44%

Number of Gainers:299

Number of Losers:707

Number of Flat:15

PE:- -

High:2,018.70

Open:2,018.38

Low:2,005.42

Close:2,018.41

Volume:2.45B

Turnover:296.25B

Market Cap:96.18T

Float Cap:90.02T

Loading ...

Constituent

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

Stryker US SYK	325.465	-1.58%	-5.2250	733.58K	239.48M	124.47B
MGM Resorts International US MGM	41.6	-1.61%	-0.6800	672.95K	28.11M	10.47B
Advance Auto Parts US AAP	42.21	-1.61%	-0.6900	1.06M	45.44M	2.55B
American Airlines US AAL	13.42	-1.61%	-0.2200	45.48M	609.81M	8.86B
Stanley Black & Decker US SWK	96.21	-1.63%	-1.5900	510.86K	49.29M	14.53B
Abbott Laboratories US ABT	110.63	-1.64%	-1.8400	4.04M	445.86M	192.37B
Braze, Inc. US BRZE	33.96	-1.65%	-0.5700	1.08M	36.99M	3.82B
Honeywell US HON	213.78	-1.68%	-3.6500	927.02K	198.19M	67.86B
Futu Holdings Limited US FUTU	122.15	-1.70%	-2.1100	452.80K	55.57M	17.12B
CRISPR Therapeutics AG US CRSP	56.7351	-1.71%	-0.9849	445.35K	25.24M	5.49B
Prudential US PRU	117.74	-1.71%	-2.0500	554.60K	65.55M	40.62B
Seagate Technology PLC US STX	815.405	-1.73%	-14.3550	1.86M	1.53B	185.10B
Dover US DOV	194.705	-1.74%	-3.4500	492.91K	96.06M	26.26B
Sherwin-Williams US SHW	338.805	-1.76%	-6.0550	381.88K	129.57M	82.25B
Cooper US COO	69.92	-1.76%	-1.2500	489.60K	34.30M	13.70B
CAVA Group Inc. US CAVA	65.75	-1.78%	-1.1900	752.84K	50.03M	7.68B
Newmont Mining US NEM	125.7	-1.78%	-2.2800	2.94M	369.10M	132.45B
Arthur J. Gallagher US AJG	262.79	-1.78%	-4.7700	592.18K	155.88M	67.48B
Albemarle US ALB	134.895	-1.79%	-2.4650	410.74K	55.86M	15.88B
Martin Marietta Materials US MLM	521.48	-1.80%	-9.5700	208.90K	109.33M	37.04B

1 ...43 44 45 46 47 ...52

{"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/BK4588?page=45"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2009.4363,"timestamp":1788199018313,"preClose":2018.4092,"halted":0,"volume":2445387728,"delay":0,"changeRate":-0.004446,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.9729,"latestTime":"08-31 13:56:58 EDT","open":2018.3845,"high":2018.6998,"low":2005.4181,"amount":296246401214.53217,"amplitude":0.00658,"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":5.237674,"peRate":25.59765,"turnoverRate":0.004113,"increases":299,"decrements":706,"flats":10,"marketCap":96178360742376.75,"floatMarketCap":90022820094949},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2018.6998,"amplitude":0.00658,"preClose":2018.4092,"low":2005.4181,"pbRate":"5.237674","latestPrice":2009.3937,"volume":2446164041,"delay":0,"open":2018.3845,"prevYearClose":1778.6405,"prevWeekClose":2018.4092,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2006.7146,"twentyDayClose":1991.2642,"sixtyDayClose":1988.3062,"secType":"PLATE","market":"US","turnoverRate":0.004114,"peRate":25.59765,"marketCap":96175428099024.75,"floatMarketCap":90020131248109,"timestamp":1788199023696,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":299,"down":707,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SYK","nameCN":"Stryker","changeRate":-0.0158,"change":-5.225,"latestPrice":325.465,"close":325.465,"volume":733583,"market":"US","high":329.5,"low":324.86,"preClose":330.69,"open":327.8,"turnoverRate":0.002076,"peRate":33.728811,"amplitude":0.014031,"marketValue":124465512596.32,"askSize":2,"bidSize":23,"askPrice":325.67,"bidPrice":325.54,"week52High":396.86,"week52Low":281,"changeRate5Day":-0.007154,"changeRate20Day":-0.046117,"changeRate60Day":0.080525,"changeRateWTD":-0.0158,"changeRateMTD":-0.000722,"changeRateQTD":0.033747,"changeRateYTD":-0.073989,"amount":239475671.941101,"eps":9.649466,"lyrEps":8.4,"lyrPeRate":38.745833,"pbRate":5.188657,"volumeRatio":0.531249,"committee":0.84,"roa":0.081621,"roe":0.165076,"changeRate5Min":0.000353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4794,"divideRate":0.010691,"floatMarketCap":114986776688.84,"shortable":3,"shares":382423648,"floatShares":353299976,"preHourTrading":{"tag":"盘前","latestPrice":330.69,"preClose":330.69,"latestTime":"09:19 EDT","volume":1212,"amount":398553.44976,"timestamp":1788182378718,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":329,"preClose":330.69,"latestTime":"19:43 EDT","volume":125374,"amount":41459775.116,"timestamp":1787960610493,"change":-1.6899999999999977,"changeRate":-0.005110526474946317},"overnightTrading":{"tag":"夜盘","latestPrice":330.6400146484375,"preClose":330.69000244140625,"latestTime":"20260831 04:00 EDT","volume":783,"amount":256743,"timestamp":1788163201453,"change":-0.04998779296875,"changeRate":-0.00015116209319816724},"impliedVol":0.2839,"impliedVolPercentile":0.5498},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":-0.016083,"change":-0.68,"latestPrice":41.6,"close":41.6,"volume":672951,"market":"US","high":42.14,"low":41.535,"preClose":42.28,"open":42.02,"turnoverRate":0.003718,"peRate":26.036809,"amplitude":0.014309,"marketValue":10466258649.6,"askSize":31,"bidSize":38,"askPrice":41.61,"bidPrice":41.59,"week52High":51.59,"week52Low":29.185,"changeRate5Day":-0.047837,"changeRate20Day":-0.065169,"changeRate60Day":-0.132249,"changeRateWTD":-0.016083,"changeRateMTD":-0.066637,"changeRateQTD":-0.129889,"changeRateYTD":0.140038,"amount":28106753.067078,"eps":1.597738,"lyrEps":0.76,"lyrPeRate":54.736842,"pbRate":4.163562,"volumeRatio":0.530255,"committee":0.948718,"roa":0.017659,"roe":0.189249,"changeRate5Min":0.000481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7529600000,"shortable":3,"shares":251592756,"floatShares":181000000,"preHourTrading":{"tag":"盘前","latestPrice":42.33,"preClose":42.28,"latestTime":"09:20 EDT","volume":376,"amount":15966.551608,"timestamp":1788182445092,"change":0.04999999999999716,"changeRate":0.001182592242194824},"postHourTrading":{"tag":"盘后","latestPrice":42.28,"preClose":42.28,"latestTime":"19:58 EDT","volume":31686,"amount":1339721.0494,"timestamp":1787961522216,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.279998779296875,"preClose":42.279998779296875,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3559,"impliedVolPercentile":0.2629},{"symbol":"AAP","nameCN":"Advance Auto Parts","changeRate":-0.016084,"change":-0.69,"latestPrice":42.21,"close":42.21,"volume":1057387,"market":"US","high":43.791,"low":42.21,"preClose":42.9,"open":42.76,"turnoverRate":0.019115,"peRate":30.220198,"amplitude":0.036853,"marketValue":2546495869.68,"askSize":363,"bidSize":5,"askPrice":42.26,"bidPrice":42.21,"week52High":65.21,"week52Low":37.89,"changeRate5Day":-0.032546,"changeRate20Day":-0.241918,"changeRate60Day":-0.244767,"changeRateWTD":-0.016084,"changeRateMTD":-0.240007,"changeRateQTD":-0.321601,"changeRateYTD":0.074046,"amount":45441987.232147,"eps":1.396748,"lyrEps":0.73396,"lyrPeRate":57.509946,"pbRate":1.128266,"volumeRatio":0.901982,"committee":-0.972826,"roa":0.020668,"roe":0.048878,"changeRate5Min":-0.005068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.023691,"floatMarketCap":2334930570,"shortable":3,"shares":60329208,"floatShares":55317000,"preHourTrading":{"tag":"盘前","latestPrice":42.98,"preClose":42.9,"latestTime":"09:21 EDT","volume":1202,"amount":51774.89992,"timestamp":1788182512008,"change":0.0799999999999983,"changeRate":0.0018648018648018251},"postHourTrading":{"tag":"盘后","latestPrice":43,"preClose":42.9,"latestTime":"19:30 EDT","volume":23189,"amount":994802.41,"timestamp":1787959805489,"change":0.10000000000000142,"changeRate":0.0023310023310023644},"overnightTrading":{"tag":"夜盘","latestPrice":43,"preClose":42.900001525878906,"latestTime":"20260831 04:00 EDT","volume":2,"amount":86,"timestamp":1788163201709,"change":0.09999847412109375,"changeRate":0.0023309666798209993},"impliedVol":0.4701,"impliedVolPercentile":0.0159},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.016129,"change":-0.22,"latestPrice":13.42,"close":13.42,"volume":45484755,"market":"US","high":13.47,"low":13.27,"preClose":13.64,"open":13.365,"turnoverRate":0.06997,"peRate":0,"amplitude":0.014663,"marketValue":8858360762.9,"askSize":4841,"bidSize":4980,"askPrice":13.43,"bidPrice":13.42,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.015407,"changeRate20Day":-0.163342,"changeRate60Day":0.009023,"changeRateWTD":-0.016129,"changeRateMTD":-0.121153,"changeRateQTD":-0.257333,"changeRateYTD":-0.124592,"amount":609814828.965783,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":79.790713,"pbRate":-2.230202,"volumeRatio":1.022109,"committee":0.014153,"roa":0.01118,"roe":1.071982,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8723825665.5,"shortable":3,"shares":660086495,"floatShares":650061525,"preHourTrading":{"tag":"盘前","latestPrice":13.36,"preClose":13.64,"latestTime":"09:29 EDT","volume":1302221,"amount":17536162.461129,"timestamp":1788182999999,"change":-0.28000000000000114,"changeRate":-0.02052785923753674},"postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.64,"latestTime":"19:59 EDT","volume":626345,"amount":8545728.898422,"timestamp":1787961595151,"change":0.02999999999999936,"changeRate":0.0021994134897360233},"overnightTrading":{"tag":"夜盘","latestPrice":13.539999961853027,"preClose":13.640000343322754,"latestTime":"20260831 04:00 EDT","volume":48383,"amount":653943,"timestamp":1788163201705,"change":-0.10000038146972656,"changeRate":-0.007331406081575369},"impliedVol":0.4674,"impliedVolPercentile":0.0637},{"symbol":"SWK","nameCN":"Stanley Black & Decker","changeRate":-0.016258,"change":-1.59,"latestPrice":96.21,"close":96.21,"volume":510864,"market":"US","high":97.545,"low":95.91,"preClose":97.8,"open":97.36,"turnoverRate":0.003383,"peRate":23.523227,"amplitude":0.016718,"marketValue":14527710000,"askSize":80,"bidSize":2,"askPrice":96.22,"bidPrice":96.18,"week52High":104.68,"week52Low":61.9,"changeRate5Day":-0.023348,"changeRate20Day":-0.019366,"changeRate60Day":0.213088,"changeRateWTD":-0.016258,"changeRateMTD":0.017234,"changeRateQTD":0.022206,"changeRateYTD":0.295234,"amount":49292533.523071,"eps":4.09,"lyrEps":2.65,"lyrPeRate":36.30566,"pbRate":1.621613,"volumeRatio":0.577801,"committee":-0.95122,"roa":0.038002,"roe":0.068861,"changeRate5Min":0.000728,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.034508,"floatMarketCap":14527710000,"shortable":3,"shares":151000000,"floatShares":151000000,"preHourTrading":{"tag":"盘前","latestPrice":97.6,"preClose":97.8,"latestTime":"08:10 EDT","volume":38,"amount":3801.74002,"timestamp":1788178208546,"change":-0.20000000000000284,"changeRate":-0.002044989775051154},"postHourTrading":{"tag":"盘后","latestPrice":97.8,"preClose":97.8,"latestTime":"19:30 EDT","volume":43899,"amount":4293322.15,"timestamp":1787959805990,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.80000305175781,"preClose":97.80000305175781,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3472,"impliedVolPercentile":0.0518},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.01636,"change":-1.84,"latestPrice":110.63,"close":110.63,"volume":4044308,"market":"US","high":111.64,"low":109.54,"preClose":112.47,"open":111.54,"turnoverRate":0.002376,"peRate":35.796019,"amplitude":0.018672,"marketValue":192371483703.36,"askSize":85,"bidSize":20,"askPrice":110.65,"bidPrice":110.62,"week52High":137.49,"week52Low":81.97,"changeRate5Day":-0.05177,"changeRate20Day":0.032767,"changeRate60Day":0.21866,"changeRateWTD":-0.01636,"changeRateMTD":0.046641,"changeRateQTD":0.219198,"changeRateYTD":-0.117009,"amount":445855459.026001,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":29.658476,"pbRate":3.763872,"volumeRatio":0.811087,"committee":0.487952,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.000906,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.022417,"floatMarketCap":188298940503.18,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":111.5,"preClose":112.47,"latestTime":"09:29 EDT","volume":35295,"amount":3969502.2939,"timestamp":1788182999119,"change":-0.9699999999999989,"changeRate":-0.008624522094780821},"postHourTrading":{"tag":"盘后","latestPrice":112.48,"preClose":112.47,"latestTime":"19:57 EDT","volume":97203,"amount":10932423.0465,"timestamp":1787961422598,"change":0.010000000000005116,"changeRate":0.00008891259891531179},"overnightTrading":{"tag":"夜盘","latestPrice":111.6500015258789,"preClose":112.47000122070312,"latestTime":"20260831 04:00 EDT","volume":467,"amount":52317,"timestamp":1788163201667,"change":-0.8199996948242188,"changeRate":-0.007290830318522979},"impliedVol":0.2594,"impliedVolPercentile":0.3904},{"symbol":"BRZE","nameCN":"Braze, Inc.","changeRate":-0.016507,"change":-0.57,"latestPrice":33.96,"close":33.96,"volume":1081478,"market":"US","high":34.79,"low":33.85,"preClose":34.53,"open":34.03,"turnoverRate":0.011627,"peRate":0,"amplitude":0.027223,"marketValue":3824971479.24,"askSize":4,"bidSize":22,"askPrice":33.98,"bidPrice":33.97,"week52High":37.3273,"week52Low":15.26,"changeRate5Day":0.080153,"changeRate20Day":0.321915,"changeRate60Day":0.467589,"changeRateWTD":-0.016507,"changeRateMTD":0.362761,"changeRateQTD":0.565698,"changeRateYTD":-0.009624,"amount":36992254.00705,"eps":-1.115379,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":6.575811,"volumeRatio":0.496456,"committee":0.692308,"roa":-0.075781,"roe":-0.228129,"changeRate5Min":-0.000736,"earningDate":1788796800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3158867508,"shortable":3,"shares":112631669,"floatShares":93017300,"preHourTrading":{"tag":"盘前","latestPrice":33.98,"preClose":34.53,"latestTime":"09:29 EDT","volume":12006,"amount":411213.471984,"timestamp":1788182999753,"change":-0.5500000000000043,"changeRate":-0.015928178395598153},"postHourTrading":{"tag":"盘后","latestPrice":34.53,"preClose":34.53,"latestTime":"19:30 EDT","volume":22694,"amount":783600.42,"timestamp":1787959806827,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.45000076293945,"preClose":34.529998779296875,"latestTime":"20260831 04:00 EDT","volume":113,"amount":3891,"timestamp":1788163201599,"change":-0.07999801635742188,"changeRate":-0.002316768583420461},"impliedVol":0.8506,"impliedVolPercentile":0.8367},{"symbol":"HON","nameCN":"Honeywell","changeRate":-0.016787,"change":-3.65,"latestPrice":213.78,"close":213.78,"volume":927022,"market":"US","high":215.54,"low":212.8,"preClose":217.43,"open":214.735,"turnoverRate":0.00309,"peRate":8.307435,"amplitude":0.012602,"marketValue":67863093663.12,"askSize":179,"bidSize":106,"askPrice":213.82,"bidPrice":213.76,"week52High":252,"week52Low":186.76,"changeRate5Day":-0.00461,"changeRate20Day":-0.133687,"changeRate60Day":-0.017736,"changeRateWTD":-0.016787,"changeRateMTD":-0.120428,"changeRateQTD":-0.045199,"changeRateYTD":0.095802,"amount":198187871.558533,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.523098,"pbRate":3.660953,"volumeRatio":0.538549,"committee":-0.283154,"roa":0.057202,"roe":0.465771,"changeRate5Min":0.001241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.04397,"floatMarketCap":64134000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":216.3,"preClose":217.43,"latestTime":"09:29 EDT","volume":2463,"amount":531898.59354,"timestamp":1788182975047,"change":-1.1299999999999955,"changeRate":-0.005197074920664101},"postHourTrading":{"tag":"盘后","latestPrice":217.65,"preClose":217.43,"latestTime":"19:58 EDT","volume":102196,"amount":22222887.5405,"timestamp":1787961501531,"change":0.21999999999999886,"changeRate":0.0010118198960584962},"overnightTrading":{"tag":"夜盘","latestPrice":216.9499969482422,"preClose":217.42999267578125,"latestTime":"20260831 04:00 EDT","volume":124,"amount":26888,"timestamp":1788163201701,"change":-0.4799957275390625,"changeRate":-0.002207587470486667},"impliedVol":0.2884,"impliedVolPercentile":0.54},{"symbol":"FUTU","nameCN":"Futu Holdings Limited","changeRate":-0.016981,"change":-2.11,"latestPrice":122.15,"close":122.15,"volume":452803,"market":"US","high":124.05,"low":121.32,"preClose":124.26,"open":123.67,"turnoverRate":0.007517,"peRate":12.179362,"amplitude":0.02197,"marketValue":17124756587.05,"askSize":47,"bidSize":1,"askPrice":122.27,"bidPrice":122.12,"week52High":202.5299,"week52Low":80.5,"changeRate5Day":0.054745,"changeRate20Day":0.141162,"changeRate60Day":0.275318,"changeRateWTD":-0.016981,"changeRateMTD":0.162005,"changeRateQTD":0.303072,"changeRateYTD":-0.256135,"amount":55574175.378754,"eps":10.029261,"lyrEps":10.309066,"lyrPeRate":11.848794,"pbRate":0.440489,"volumeRatio":0.39256,"committee":-0.958333,"roa":0.045048,"roe":0.305156,"changeRate5Min":-0.00045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.597,"divideRate":0.021261,"floatMarketCap":7358010625,"shortable":3,"shares":140194487,"floatShares":60237500,"preHourTrading":{"tag":"盘前","latestPrice":123.3,"preClose":124.26,"latestTime":"09:29 EDT","volume":3930,"amount":487015.8573,"timestamp":1788182997349,"change":-0.960000000000008,"changeRate":-0.007725736359246805},"postHourTrading":{"tag":"盘后","latestPrice":124.13,"preClose":124.26,"latestTime":"19:56 EDT","volume":51909,"amount":6453685.0499,"timestamp":1787961378614,"change":-0.13000000000000966,"changeRate":-0.0010461934653147405},"overnightTrading":{"tag":"夜盘","latestPrice":123.63999938964844,"preClose":124.26000213623047,"latestTime":"20260831 04:00 EDT","volume":15995,"amount":1968363,"timestamp":1788163201707,"change":-0.6200027465820312,"changeRate":-0.004989560083077265},"impliedVol":0.4982,"impliedVolPercentile":0.1355},{"symbol":"CRSP","nameCN":"CRISPR Therapeutics AG","changeRate":-0.017063,"change":-0.9849,"latestPrice":56.7351,"close":56.7351,"volume":445353,"market":"US","high":57.3936,"low":56.2,"preClose":57.72,"open":56.55,"turnoverRate":0.00478,"peRate":0,"amplitude":0.020679,"marketValue":5485864330.26,"askSize":234,"bidSize":125,"askPrice":56.77,"bidPrice":56.7,"week52High":78.48,"week52Low":44.12,"changeRate5Day":-0.005955,"changeRate20Day":0.144545,"changeRate60Day":-0.003773,"changeRateWTD":-0.017063,"changeRateMTD":0.182228,"changeRateQTD":0.040248,"changeRateYTD":0.081905,"amount":25242414.502808,"eps":-4.759523,"lyrEps":-6.469999,"lyrPeRate":0,"pbRate":3.14097,"volumeRatio":0.480737,"committee":-0.303621,"roa":-0.142043,"roe":-0.260949,"changeRate5Min":0.000531,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5285794808.322001,"shortable":3,"shares":96692600,"floatShares":93166220,"preHourTrading":{"tag":"盘前","latestPrice":56.79,"preClose":57.72,"latestTime":"09:28 EDT","volume":9084,"amount":516883.560624,"timestamp":1788182891056,"change":-0.9299999999999997,"changeRate":-0.016112266112266106},"postHourTrading":{"tag":"盘后","latestPrice":57.6194,"preClose":57.72,"latestTime":"19:52 EDT","volume":30174,"amount":1739793.7845,"timestamp":1787961179147,"change":-0.10060000000000002,"changeRate":-0.0017428967428967433},"overnightTrading":{"tag":"夜盘","latestPrice":57.2599983215332,"preClose":57.720001220703125,"latestTime":"20260831 04:00 EDT","volume":1265,"amount":72401,"timestamp":1788163201709,"change":-0.4600028991699219,"changeRate":-0.00796955802913128},"impliedVol":0.6187,"impliedVolPercentile":0.3147},{"symbol":"PRU","nameCN":"Prudential","changeRate":-0.017113,"change":-2.05,"latestPrice":117.74,"close":117.74,"volume":554603,"market":"US","high":119.305,"low":117.63,"preClose":119.79,"open":119.11,"turnoverRate":0.001608,"peRate":10.674524,"amplitude":0.013983,"marketValue":40620300000,"askSize":40,"bidSize":28,"askPrice":117.83,"bidPrice":117.71,"week52High":127.72,"week52Low":91.89,"changeRate5Day":-0.040189,"changeRate20Day":-0.042609,"changeRate60Day":0.139566,"changeRateWTD":-0.017113,"changeRateMTD":-0.03555,"changeRateQTD":0.090892,"changeRateYTD":0.043055,"amount":65554673.749969,"eps":11.03,"lyrEps":9.99,"lyrPeRate":11.785786,"pbRate":1.286389,"volumeRatio":0.516941,"committee":-0.176471,"roa":0.004348,"roe":0.120112,"changeRate5Min":0.00034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4984,"divideRate":0.0467,"floatMarketCap":40620300000,"shortable":3,"shares":345000000,"floatShares":345000000,"preHourTrading":{"tag":"盘前","latestPrice":119.07,"preClose":119.79,"latestTime":"09:29 EDT","volume":131,"amount":15618.4619,"timestamp":1788182970140,"change":-0.7200000000000131,"changeRate":-0.006010518407212731},"postHourTrading":{"tag":"盘后","latestPrice":119.79,"preClose":119.79,"latestTime":"19:30 EDT","volume":34306,"amount":4109515.99,"timestamp":1787959806182,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":119.5,"preClose":119.79000091552734,"latestTime":"20260831 04:00 EDT","volume":60,"amount":7172,"timestamp":1788163201617,"change":-0.29000091552734375,"changeRate":-0.0024209108716164427},"impliedVol":0.2421,"impliedVolPercentile":0.2351},{"symbol":"STX","nameCN":"Seagate Technology PLC","changeRate":-0.0173,"change":-14.355,"latestPrice":815.405,"close":815.405,"volume":1864817,"market":"US","high":829.75,"low":808.49,"preClose":829.76,"open":826.5,"turnoverRate":0.008246,"peRate":58.662232,"amplitude":0.025622,"marketValue":185096935000,"askSize":50,"bidSize":112,"askPrice":815.63,"bidPrice":815.21,"week52High":1145,"week52Low":163.8601,"changeRate5Day":0.026118,"changeRate20Day":-0.018837,"changeRate60Day":-0.119424,"changeRateWTD":-0.0173,"changeRateMTD":-0.047569,"changeRateQTD":-0.155021,"changeRateYTD":1.96091,"amount":1526671977.908508,"eps":13.9,"lyrEps":13.9,"lyrPeRate":58.66223,"pbRate":85.416214,"volumeRatio":0.869681,"committee":0.382716,"roa":0.293553,"roe":3.715285,"changeRate5Min":-0.000689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.94,"divideRate":0.003606,"floatMarketCap":184405102996.94,"shortable":3,"shares":227000000,"floatShares":226151548,"preHourTrading":{"tag":"盘前","latestPrice":829,"preClose":829.76,"latestTime":"09:29 EDT","volume":6426,"amount":5325945.5907,"timestamp":1788182998858,"change":-0.7599999999999909,"changeRate":-0.0009159274971075864},"postHourTrading":{"tag":"盘后","latestPrice":829.41,"preClose":829.76,"latestTime":"19:59 EDT","volume":34794,"amount":28870606.0655,"timestamp":1787961559167,"change":-0.35000000000002274,"changeRate":-0.00042180871577326306},"overnightTrading":{"tag":"夜盘","latestPrice":828,"preClose":829.760009765625,"latestTime":"20260831 04:00 EDT","volume":5547,"amount":4559825,"timestamp":1788163201711,"change":-1.760009765625,"changeRate":-0.002121107000712332},"impliedVol":0.676,"impliedVolPercentile":0.259},{"symbol":"DOV","nameCN":"Dover","changeRate":-0.017411,"change":-3.45,"latestPrice":194.705,"close":194.705,"volume":492905,"market":"US","high":197.655,"low":193.96,"preClose":198.155,"open":196.165,"turnoverRate":0.003686,"peRate":23.42562,"amplitude":0.018647,"marketValue":26259201353,"askSize":107,"bidSize":1,"askPrice":194.79,"bidPrice":194.7,"week52High":237.54,"week52Low":158.97,"changeRate5Day":-0.043783,"changeRate20Day":-0.053544,"changeRate60Day":-0.087905,"changeRateWTD":-0.020007,"changeRateMTD":-0.048456,"changeRateQTD":-0.131866,"changeRateYTD":-0.00274,"amount":96062698.896027,"eps":8.311626,"lyrEps":7.944792,"lyrPeRate":24.50725,"pbRate":3.408513,"volumeRatio":0.691216,"committee":-0.981481,"roa":0.070608,"roe":0.149135,"changeRate5Min":0.000694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.010683,"floatMarketCap":26035031450.645,"shortable":3,"shares":134866600,"floatShares":133715269,"preHourTrading":{"tag":"盘前","latestPrice":196.47,"preClose":198.155,"latestTime":"09:18 EDT","volume":10,"amount":1974.21,"timestamp":1788182321626,"change":-1.6850000000000023,"changeRate":-0.008503444273422332},"postHourTrading":{"tag":"盘后","latestPrice":198.68,"preClose":198.68,"latestTime":"19:42 EDT","volume":23148,"amount":4599048.69,"timestamp":1787960527903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.61000061035156,"preClose":198.67999267578125,"latestTime":"20260831 04:00 EDT","volume":6,"amount":1176,"timestamp":1788163201657,"change":-3.0699920654296875,"changeRate":-0.015451943721577932},"impliedVol":0.2423,"impliedVolPercentile":0.0956},{"symbol":"SHW","nameCN":"Sherwin-Williams","changeRate":-0.017558,"change":-6.055,"latestPrice":338.805,"close":338.805,"volume":381875,"market":"US","high":342.39,"low":338.15,"preClose":344.86,"open":341.5,"turnoverRate":0.00169,"peRate":31.253888,"amplitude":0.012295,"marketValue":82247675349.555,"askSize":86,"bidSize":20,"askPrice":338.89,"bidPrice":338.72,"week52High":377.77,"week52Low":289.86,"changeRate5Day":-0.022856,"changeRate20Day":-0.043518,"changeRate60Day":0.129011,"changeRateWTD":-0.017558,"changeRateMTD":-0.006,"changeRateQTD":-0.016017,"changeRateYTD":0.045598,"amount":129573655.700684,"eps":10.840411,"lyrEps":10.26,"lyrPeRate":33.02193,"pbRate":21.336985,"volumeRatio":0.371471,"committee":-0.622642,"roa":0.095159,"roe":0.651242,"changeRate5Min":0.000118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.009386,"floatMarketCap":76569929661.195,"shortable":3,"shares":242758151,"floatShares":225999999,"preHourTrading":{"tag":"盘前","latestPrice":344.02,"preClose":344.86,"latestTime":"09:25 EDT","volume":142,"amount":47671.20056,"timestamp":1788182729424,"change":-0.8400000000000318,"changeRate":-0.002435771037522565},"postHourTrading":{"tag":"盘后","latestPrice":344.86,"preClose":344.86,"latestTime":"19:30 EDT","volume":271462,"amount":93616386.4122,"timestamp":1787959805050,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":344,"preClose":344.8599853515625,"latestTime":"20260831 04:00 EDT","volume":1,"amount":344,"timestamp":1788163201590,"change":-0.8599853515625,"changeRate":-0.0024937232154835258},"impliedVol":0.2673,"impliedVolPercentile":0.4343},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.017564,"change":-1.25,"latestPrice":69.92,"close":69.92,"volume":489599,"market":"US","high":70.755,"low":69.6374,"preClose":71.17,"open":70.49,"turnoverRate":0.002537,"peRate":59.022647,"amplitude":0.015703,"marketValue":13702783577.92,"askSize":370,"bidSize":26,"askPrice":69.94,"bidPrice":69.92,"week52High":89.83,"week52Low":58.89,"changeRate5Day":-0.077573,"changeRate20Day":-0.058063,"changeRate60Day":0.127378,"changeRateWTD":-0.017564,"changeRateMTD":-0.033186,"changeRateQTD":-0.024962,"changeRateYTD":-0.146901,"amount":34297483.487846,"eps":1.18463,"lyrEps":1.87,"lyrPeRate":37.390374,"pbRate":1.663181,"volumeRatio":0.534605,"committee":-0.868687,"roa":0.025189,"roe":0.028534,"changeRate5Min":-0.000072,"earningDate":1788883200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13493055880.960001,"shortable":3,"shares":195978026,"floatShares":192978488,"preHourTrading":{"tag":"盘前","latestPrice":71,"preClose":71.17,"latestTime":"08:31 EDT","volume":254,"amount":18047.56614,"timestamp":1788179472667,"change":-0.1700000000000017,"changeRate":-0.002388646901784484},"postHourTrading":{"tag":"盘后","latestPrice":71.17,"preClose":71.17,"latestTime":"19:30 EDT","volume":17877,"amount":1272303.52,"timestamp":1787959805022,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.98999786376953,"preClose":71.16999816894531,"latestTime":"20260831 04:00 EDT","volume":32,"amount":2274,"timestamp":1788163201422,"change":-0.18000030517578125,"changeRate":-0.0025291598961193107},"impliedVol":0.4074,"impliedVolPercentile":0.7131},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":-0.017777,"change":-1.19,"latestPrice":65.75,"close":65.75,"volume":752840,"market":"US","high":68.29,"low":65.67,"preClose":66.94,"open":67,"turnoverRate":0.007002,"peRate":117.416375,"amplitude":0.03914,"marketValue":7680007518.5,"askSize":114,"bidSize":120,"askPrice":65.8,"bidPrice":65.72,"week52High":98.79,"week52Low":43.41,"changeRate5Day":-0.085917,"changeRate20Day":0.019854,"changeRate60Day":-0.083624,"changeRateWTD":-0.017777,"changeRateMTD":0.007972,"changeRateQTD":-0.162207,"changeRateYTD":0.120293,"amount":50033360.881958,"eps":0.559973,"lyrEps":0.54,"lyrPeRate":121.759259,"pbRate":9.128999,"volumeRatio":0.537025,"committee":0.025641,"roa":0.035002,"roe":0.08323,"changeRate5Min":-0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7069450783,"shortable":3,"shares":116806198,"floatShares":107520164,"preHourTrading":{"tag":"盘前","latestPrice":66.75,"preClose":66.94,"latestTime":"09:29 EDT","volume":352,"amount":23499.58512,"timestamp":1788182998088,"change":-0.18999999999999773,"changeRate":-0.0028383627128771697},"postHourTrading":{"tag":"盘后","latestPrice":66.79,"preClose":66.94,"latestTime":"19:53 EDT","volume":17254,"amount":1154826.9865,"timestamp":1787961227159,"change":-0.14999999999999147,"changeRate":-0.002240812668060823},"overnightTrading":{"tag":"夜盘","latestPrice":66.44999694824219,"preClose":66.94000244140625,"latestTime":"20260831 04:00 EDT","volume":109,"amount":7262,"timestamp":1788163201644,"change":-0.4900054931640625,"changeRate":-0.007320069843035528},"impliedVol":0.4996,"impliedVolPercentile":0.0916},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.017815,"change":-2.28,"latestPrice":125.7,"close":125.7,"volume":2937747,"market":"US","high":127.86,"low":124.55,"preClose":127.98,"open":127.45,"turnoverRate":0.002795,"peRate":15.904797,"amplitude":0.025863,"marketValue":132449118464.7,"askSize":27,"bidSize":27,"askPrice":125.72,"bidPrice":125.7,"week52High":135.29,"week52Low":73.44,"changeRate5Day":-0.046572,"changeRate20Day":0.318025,"changeRate60Day":0.160343,"changeRateWTD":-0.017815,"changeRateMTD":0.341372,"changeRateQTD":0.345824,"changeRateYTD":0.258888,"amount":369104291.487282,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":19.671362,"pbRate":3.758168,"volumeRatio":0.543948,"committee":-0.862069,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.000437,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008194,"floatMarketCap":132110700000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"preHourTrading":{"tag":"盘前","latestPrice":127.45,"preClose":127.98,"latestTime":"09:29 EDT","volume":27786,"amount":3545894.55198,"timestamp":1788182999041,"change":-0.5300000000000011,"changeRate":-0.004141272073761534},"postHourTrading":{"tag":"盘后","latestPrice":127.4658,"preClose":127.98,"latestTime":"19:59 EDT","volume":811359,"amount":103830015.9131,"timestamp":1787961552964,"change":-0.5142000000000024,"changeRate":-0.004017815283638087},"overnightTrading":{"tag":"夜盘","latestPrice":127.31999969482422,"preClose":127.9800033569336,"latestTime":"20260831 04:00 EDT","volume":31852,"amount":4025603,"timestamp":1788163201702,"change":-0.660003662109375,"changeRate":-0.005157084269396668},"impliedVol":0.4269,"impliedVolPercentile":0.1594},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":-0.017828,"change":-4.77,"latestPrice":262.79,"close":262.79,"volume":592184,"market":"US","high":267.07,"low":261.67,"preClose":267.56,"open":267.07,"turnoverRate":0.002337,"peRate":43.607796,"amplitude":0.020182,"marketValue":67484472000,"askSize":44,"bidSize":10,"askPrice":262.73,"bidPrice":262.42,"week52High":313.55,"week52Low":190.75,"changeRate5Day":-0.033825,"changeRate20Day":0.060535,"changeRate60Day":0.24545,"changeRateWTD":-0.017828,"changeRateMTD":0.053604,"changeRateQTD":0.144705,"changeRateYTD":0.015457,"amount":155883438.133301,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":45.78223,"pbRate":2.845405,"volumeRatio":0.629942,"committee":-0.62963,"roa":0.023165,"roe":0.067217,"changeRate5Min":0.001276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7024,"divideRate":0.010283,"floatMarketCap":66597307150.66,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":268,"preClose":267.56,"latestTime":"09:21 EDT","volume":1057,"amount":282106.77831,"timestamp":1788182497148,"change":0.4399999999999977,"changeRate":0.0016444909552997373},"postHourTrading":{"tag":"盘后","latestPrice":267.56,"preClose":267.56,"latestTime":"19:43 EDT","volume":19354,"amount":5178275.8097,"timestamp":1787960590872,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":265.32000732421875,"preClose":267.55999755859375,"latestTime":"20260831 04:00 EDT","volume":37,"amount":9825,"timestamp":1788163201388,"change":-2.239990234375,"changeRate":-0.008371917531821841},"impliedVol":0.3341,"impliedVolPercentile":0.5259},{"symbol":"ALB","nameCN":"Albemarle","changeRate":-0.017946,"change":-2.465,"latestPrice":134.895,"close":134.895,"volume":410742,"market":"US","high":138.015,"low":134.74,"preClose":137.36,"open":138,"turnoverRate":0.003507,"peRate":0,"amplitude":0.023842,"marketValue":15876809658.3,"askSize":2,"bidSize":6,"askPrice":135,"bidPrice":134.86,"week52High":221,"week52Low":71.25,"changeRate5Day":-0.046746,"changeRate20Day":0.136341,"changeRate60Day":-0.185663,"changeRateWTD":-0.017946,"changeRateMTD":0.146676,"changeRateQTD":-0.001,"changeRateYTD":-0.046274,"amount":55861745.567596,"eps":-0.0363,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":1.974712,"volumeRatio":0.349778,"committee":0.5,"roa":0.031654,"roe":0.026481,"changeRate5Min":0.000631,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6208,"divideRate":0.012015,"floatMarketCap":15797715863.580002,"shortable":3,"shares":117697540,"floatShares":117111204,"preHourTrading":{"tag":"盘前","latestPrice":137.8,"preClose":137.36,"latestTime":"09:29 EDT","volume":4203,"amount":577405.87038,"timestamp":1788182978277,"change":0.4399999999999977,"changeRate":0.0032032615026208336},"postHourTrading":{"tag":"盘后","latestPrice":138,"preClose":137.36,"latestTime":"19:57 EDT","volume":19539,"amount":2684008.6712,"timestamp":1787961422660,"change":0.6399999999999864,"changeRate":0.004659289458357501},"overnightTrading":{"tag":"夜盘","latestPrice":137.5,"preClose":137.36000061035156,"latestTime":"20260831 04:00 EDT","volume":1962,"amount":269611,"timestamp":1788163201689,"change":0.1399993896484375,"changeRate":0.0010192151210422099},"impliedVol":0.489,"impliedVolPercentile":0.0319},{"symbol":"MLM","nameCN":"Martin Marietta Materials","changeRate":-0.018021,"change":-9.57,"latestPrice":521.48,"close":521.48,"volume":208902,"market":"US","high":528.46,"low":521.02,"preClose":531.05,"open":528.455,"turnoverRate":0.003505,"peRate":12.820975,"amplitude":0.01401,"marketValue":37035196712,"askSize":45,"bidSize":3,"askPrice":521.8,"bidPrice":521.43,"week52High":710.97,"week52Low":521.02,"changeRate5Day":-0.021815,"changeRate20Day":-0.038339,"changeRate60Day":-0.102228,"changeRateWTD":-0.018021,"changeRateMTD":-0.00697,"changeRateQTD":-0.095752,"changeRateYTD":-0.162496,"amount":109326599.785034,"eps":40.673973,"lyrEps":18.765742,"lyrPeRate":27.788936,"pbRate":3.207621,"volumeRatio":0.569341,"committee":-0.875,"roa":0.045682,"roe":0.088935,"changeRate5Min":-0.000038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.006366,"floatMarketCap":31079553021.120003,"shortable":3,"shares":71019400,"floatShares":59598744,"preHourTrading":{"tag":"盘前","latestPrice":531.05,"preClose":531.05,"latestTime":"07:37 EDT","volume":9,"amount":4777.2297,"timestamp":1788176271086,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":530.45,"preClose":531.05,"latestTime":"19:30 EDT","volume":55161,"amount":29293222.66,"timestamp":1787959805059,"change":-0.599999999999909,"changeRate":-0.0011298371151490616},"overnightTrading":{"tag":"夜盘","latestPrice":531.0499877929688,"preClose":531.0499877929688,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2674,"impliedVolPercentile":0.4024}]}}}