US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,078.14

+13.560.66%

Number of Gainers:427

Number of Losers:580

Number of Flat:17

PE:- -

High:2,080.05

Open:2,064.61

Low:2,064.59

Close:2,064.60

Volume:2.69B

Turnover:373.84B

Market Cap:96.72T

Float Cap:90.59T

Loading ...

Constituent

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

Cardinal Health US CAH	235.41	-1.25%	-2.9900	356.05K	83.79M	54.75B
Direxion Daily Financial Bull 3x Shares US FAS	182.16	-1.26%	-2.3200	203.98K	37.08M	2.41B
Instacart, Inc. (Maplebear Inc.) US CART	50.13	-1.26%	-0.6400	1.12M	56.31M	11.63B
Ecolab US ECL	286.93	-1.26%	-3.6700	620.35K	177.41M	80.75B
ConAgra US CAG	15.985	-1.27%	-0.2050	3.31M	52.86M	7.65B
Aon PLC US AON	349.445	-1.28%	-4.5350	204.41K	71.59M	74.13B
Charles Schwab US SCHW	107.975	-1.29%	-1.4150	4.77M	515.03M	186.69B
Constellation US STZ	132.7101	-1.29%	-1.7399	378.75K	50.32M	22.66B
Hca Healthcare Inc US HCA	421.58	-1.31%	-5.5800	446.87K	189.11M	91.27B
Howmet Aerospace Inc. US HWM	265.81	-1.31%	-3.5300	634.90K	168.59M	106.01B
Revolve Group, LLC US RVLV	23.05	-1.33%	-0.3100	138.47K	3.20M	1.64B
Brown & Brown US BRO	71.7998	-1.35%	-0.9802	480.84K	34.66M	24.02B
Atmos US ATO	167.175	-1.35%	-2.2850	303.59K	50.67M	28.25B
TransDigm US TDG	1190.7	-1.36%	-16.3600	90.15K	107.28M	65.82B
Trane Technologies PLC US TT	457.09	-1.36%	-6.3100	311.53K	142.49M	100.57B
Bunge US BG	111.7	-1.37%	-1.5500	543.21K	60.90M	21.46B
Whirlpool US WHR	39.59	-1.37%	-0.5500	572.35K	22.59M	2.57B
Molina Healthcare US MOH	199.64	-1.38%	-2.7900	169.51K	33.86M	10.40B
Invitation Homes Inc. US INVH	29.475	-1.39%	-0.4150	1.88M	55.38M	17.51B
Camden Property US CPT	106.11	-1.39%	-1.5000	187.94K	19.99M	10.67B

1 ...42 43 44 45 46 ...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://sg.tigermarketb.com/stock/BK4585?page=44"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2078.1658,"timestamp":1787852749136,"preClose":2064.6035,"halted":0,"volume":2690931845,"delay":0,"changeRate":0.006569,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":13.562256,"latestTime":"08-27 13:45:49 EDT","open":2064.6084,"high":2080.051,"low":2064.588,"amount":373844296515.3383,"amplitude":0.00749,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.233625,"peRate":25.813655,"turnoverRate":0.00453,"increases":428,"decrements":578,"flats":11,"marketCap":96724488676030.5,"floatMarketCap":90589935697349.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2080.051,"amplitude":0.00749,"preClose":2064.6035,"low":2064.588,"pbRate":"5.233625","latestPrice":2078.1365,"volume":2691054791,"delay":0,"open":2064.6084,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2055.363,"twentyDayClose":1997.965,"sixtyDayClose":2045.303,"secType":"PLATE","market":"US","turnoverRate":0.004531,"peRate":25.813655,"marketCap":96723941015070.5,"floatMarketCap":90589394689829.5,"timestamp":1787852750358,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":427,"down":580,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CAH","nameCN":"Cardinal Health","changeRate":-0.012542,"change":-2.99,"latestPrice":235.41,"close":235.41,"volume":356049,"market":"US","high":237.3,"low":234.15,"preClose":238.4,"open":235.15,"turnoverRate":0.001531,"peRate":32.560166,"amplitude":0.013213,"marketValue":54750652128.48,"askSize":25,"bidSize":30,"askPrice":235.49,"bidPrice":235.29,"week52High":258.3021,"week52Low":145.87,"changeRate5Day":0.030421,"changeRate20Day":0.036729,"changeRate60Day":0.207974,"changeRateWTD":0.025707,"changeRateMTD":0.023388,"changeRateQTD":-0.00905,"changeRateYTD":0.145547,"amount":83790581.923279,"eps":7.23,"lyrEps":7.23,"lyrPeRate":32.560166,"pbRate":-18.990861,"volumeRatio":0.377295,"committee":0.090909,"roa":0.037221,"roe":-1.713235,"changeRate5Min":-0.000127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0479,"divideRate":0.008699,"floatMarketCap":54750652128.479996,"shortable":3,"shares":232575728,"floatShares":232575728,"preHourTrading":{"tag":"盘前","latestPrice":237.4999,"preClose":238.4,"latestTime":"08:24 EDT","volume":62,"amount":14660.0984,"timestamp":1787833489372,"change":-0.900100000000009,"changeRate":-0.0037755872483221853},"postHourTrading":{"tag":"盘后","latestPrice":238.4,"preClose":238.4,"latestTime":"19:59 EDT","volume":34289,"amount":8174492.258,"timestamp":1787788746772,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":238.5,"preClose":238.39999389648438,"latestTime":"20260827 04:00 EDT","volume":1,"amount":239,"timestamp":1787817601560,"change":0.100006103515625,"changeRate":0.0004194886999831411},"impliedVol":0.2559,"impliedVolPercentile":0.1833},{"symbol":"FAS","nameCN":"Direxion Daily Financial Bull 3x Shares","changeRate":-0.012576,"change":-2.32,"latestPrice":182.16,"close":182.16,"volume":203976,"market":"US","high":184.28,"low":179.66,"preClose":184.48,"open":181.2789,"turnoverRate":0.015395,"peRate":1399.44385,"amplitude":0.025043,"marketValue":2413490484.24,"askSize":344,"bidSize":84,"askPrice":182.06,"bidPrice":181.87,"week52High":187.25,"week52Low":106.905,"changeRate5Day":0.053618,"changeRate20Day":0.044076,"changeRate60Day":0.389792,"changeRateWTD":0.026138,"changeRateMTD":0.046776,"changeRateQTD":0.237668,"changeRateYTD":0.08216,"amount":37082616.440186,"eps":0.130166,"lyrEps":0.130166,"lyrPeRate":1399.443787,"pbRate":0,"volumeRatio":1.239142,"committee":-0.607477,"roa":0,"roe":0,"changeRate5Min":-0.000768,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.62176,"divideRate":0.074779,"floatMarketCap":2413490484.24,"shortable":3,"shares":13249289,"floatShares":13249289,"preHourTrading":{"tag":"盘前","latestPrice":180.2789,"preClose":184.48,"latestTime":"09:23 EDT","volume":563,"amount":101730.31101,"timestamp":1787837025537,"change":-4.201099999999997,"changeRate":-0.02277265828274066},"postHourTrading":{"tag":"盘后","latestPrice":184.25,"preClose":184.48,"latestTime":"19:52 EDT","volume":700,"amount":129183.9672,"timestamp":1787788346921,"change":-0.22999999999998977,"changeRate":-0.0012467476149175508},"overnightTrading":{"tag":"夜盘","latestPrice":184.47999572753906,"preClose":184.47999572753906,"latestTime":"20260827 04:00 EDT","volume":2,"amount":369,"timestamp":1787817601956,"change":0,"changeRate":0},"impliedVol":0.4782,"impliedVolPercentile":0.1514},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":-0.012606,"change":-0.64,"latestPrice":50.13,"close":50.13,"volume":1118389,"market":"US","high":50.82,"low":49.89,"preClose":50.77,"open":50.56,"turnoverRate":0.00617,"peRate":27.533941,"amplitude":0.018318,"marketValue":11630159949.87,"askSize":204,"bidSize":321,"askPrice":50.14,"bidPrice":50.12,"week52High":52.05,"week52Low":32.73,"changeRate5Day":-0.018406,"changeRate20Day":0.120223,"changeRate60Day":0.230486,"changeRateWTD":0.00602,"changeRateMTD":0.123991,"changeRateQTD":0.058712,"changeRateYTD":0.114495,"amount":56309152.319397,"eps":1.820662,"lyrEps":1.598592,"lyrPeRate":31.358846,"pbRate":5.008682,"volumeRatio":0.51847,"committee":0.222857,"roa":0.093635,"roe":0.160013,"changeRate5Min":0.001198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9086746874.76,"shortable":3,"shares":231999999,"floatShares":181263652,"preHourTrading":{"tag":"盘前","latestPrice":50.78,"preClose":50.77,"latestTime":"09:29 EDT","volume":2440,"amount":122498.79944,"timestamp":1787837399987,"change":0.00999999999999801,"changeRate":0.00019696671262552708},"postHourTrading":{"tag":"盘后","latestPrice":50.77,"preClose":50.77,"latestTime":"19:53 EDT","volume":56678,"amount":2877550.069,"timestamp":1787788406869,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.779998779296875,"preClose":50.77000045776367,"latestTime":"20260827 04:00 EDT","volume":5,"amount":254,"timestamp":1787817601977,"change":0.009998321533203125,"changeRate":0.0001969336506412065},"impliedVol":0.37,"impliedVolPercentile":0.1753},{"symbol":"ECL","nameCN":"Ecolab","changeRate":-0.012629,"change":-3.67,"latestPrice":286.93,"close":286.93,"volume":620354,"market":"US","high":288.72,"low":284.47,"preClose":290.6,"open":288.72,"turnoverRate":0.002216,"peRate":38.499598,"amplitude":0.014625,"marketValue":80752862448.86,"askSize":14,"bidSize":40,"askPrice":286.97,"bidPrice":286.87,"week52High":309.27,"week52Low":243.15,"changeRate5Day":0.019362,"changeRate20Day":0.027171,"changeRate60Day":0.119683,"changeRateWTD":0.018819,"changeRateMTD":0.033498,"changeRateQTD":0.029863,"changeRateYTD":0.092983,"amount":177409866.047302,"eps":7.452805,"lyrEps":7.28,"lyrPeRate":39.413462,"pbRate":8.030716,"volumeRatio":0.516122,"committee":0.481481,"roa":0.072328,"roe":0.219562,"changeRate5Min":-0.000035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.009898,"floatMarketCap":80340400000,"shortable":3,"shares":281437502,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":289.03,"preClose":290.6,"latestTime":"09:25 EDT","volume":46,"amount":13327.0303,"timestamp":1787837100021,"change":-1.57000000000005,"changeRate":-0.005402615278733826},"postHourTrading":{"tag":"盘后","latestPrice":290.31,"preClose":290.6,"latestTime":"19:56 EDT","volume":30097,"amount":8745907.35,"timestamp":1787788594304,"change":-0.29000000000002046,"changeRate":-0.0009979353062629748},"overnightTrading":{"tag":"夜盘","latestPrice":287.6400146484375,"preClose":290.6000061035156,"latestTime":"20260827 04:00 EDT","volume":11,"amount":3194,"timestamp":1787817602212,"change":-2.959991455078125,"changeRate":-0.010185792817993734},"impliedVol":0.2334,"impliedVolPercentile":0.259},{"symbol":"CAG","nameCN":"ConAgra","changeRate":-0.012662,"change":-0.205,"latestPrice":15.985,"close":15.985,"volume":3313810,"market":"US","high":16.11,"low":15.74,"preClose":16.19,"open":15.96,"turnoverRate":0.006967,"peRate":0,"amplitude":0.022854,"marketValue":7646450981.385,"askSize":2107,"bidSize":716,"askPrice":15.99,"bidPrice":15.98,"week52High":20.3161,"week52Low":12.53,"changeRate5Day":-0.017517,"changeRate20Day":0.06354,"changeRate60Day":0.243002,"changeRateWTD":-0.027085,"changeRateMTD":0.101654,"changeRateQTD":0.187593,"changeRateYTD":-0.076545,"amount":52860426.470175,"eps":-4,"lyrEps":-4.000417,"lyrPeRate":0,"pbRate":1.202726,"volumeRatio":0.558287,"committee":-0.492738,"roa":0.044038,"roe":-0.250642,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.225,"divideRate":0.076634,"floatMarketCap":7603318368.155,"shortable":3,"shares":478351641,"floatShares":475653323,"preHourTrading":{"tag":"盘前","latestPrice":15.96,"preClose":16.19,"latestTime":"09:24 EDT","volume":2110,"amount":33820.74901,"timestamp":1787837042068,"change":-0.23000000000000043,"changeRate":-0.014206300185299593},"postHourTrading":{"tag":"盘后","latestPrice":16.17,"preClose":16.19,"latestTime":"19:55 EDT","volume":50843,"amount":822802.9483,"timestamp":1787788546787,"change":-0.019999999999999574,"changeRate":-0.0012353304508955882},"overnightTrading":{"tag":"夜盘","latestPrice":16.110000610351562,"preClose":16.190000534057617,"latestTime":"20260827 04:00 EDT","volume":29,"amount":469,"timestamp":1787817602092,"change":-0.07999992370605469,"changeRate":-0.004941316928172127},"impliedVol":0.319,"impliedVolPercentile":0.2869},{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.012811,"change":-4.535,"latestPrice":349.445,"close":349.445,"volume":204412,"market":"US","high":352.88,"low":348.2575,"preClose":353.98,"open":351.8,"turnoverRate":0.000978,"peRate":19.179199,"amplitude":0.013059,"marketValue":74126172284.13,"askSize":1,"bidSize":24,"askPrice":349.51,"bidPrice":349.28,"week52High":382.34,"week52Low":304.59,"changeRate5Day":-0.007061,"changeRate20Day":-0.046717,"changeRate60Day":0.099368,"changeRateWTD":-0.015953,"changeRateMTD":-0.0308,"changeRateQTD":0.053529,"changeRateYTD":-0.009734,"amount":71590013.041016,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":20.531434,"pbRate":7.723085,"volumeRatio":0.46926,"committee":0.92,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.000415,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.008957,"floatMarketCap":73024349135.76,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":351.8,"preClose":353.98,"latestTime":"09:22 EDT","volume":108,"amount":37886.6268,"timestamp":1787836973616,"change":-2.180000000000007,"changeRate":-0.006158540030510217},"postHourTrading":{"tag":"盘后","latestPrice":353.98,"preClose":353.98,"latestTime":"19:51 EDT","volume":110795,"amount":39219194.06,"timestamp":1787788318429,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":353.9800109863281,"preClose":353.9800109863281,"latestTime":"20260827 04:00 EDT","volume":2,"amount":708,"timestamp":1787817602250,"change":0,"changeRate":0},"impliedVol":0.2477,"impliedVolPercentile":0.3227},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":-0.012935,"change":-1.415,"latestPrice":107.975,"close":107.975,"volume":4771928,"market":"US","high":109.525,"low":107.23,"preClose":109.39,"open":109,"turnoverRate":0.003018,"peRate":19.667578,"amplitude":0.02098,"marketValue":186688775000,"askSize":4,"bidSize":144,"askPrice":107.98,"bidPrice":107.97,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.016532,"changeRate20Day":0.034937,"changeRate60Day":0.232451,"changeRateWTD":-0.038513,"changeRateMTD":0.025988,"changeRateQTD":0.170207,"changeRateYTD":0.080723,"amount":515025125.172852,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":23.142085,"pbRate":4.249301,"volumeRatio":0.889699,"committee":0.945946,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.000417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.010928,"floatMarketCap":170708475000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"preHourTrading":{"tag":"盘前","latestPrice":109.32,"preClose":109.39,"latestTime":"09:26 EDT","volume":1707,"amount":186160.52091,"timestamp":1787837192036,"change":-0.07000000000000739,"changeRate":-0.00063991224060707},"postHourTrading":{"tag":"盘后","latestPrice":109.4,"preClose":109.39,"latestTime":"19:59 EDT","volume":332703,"amount":36394669.4892,"timestamp":1787788787632,"change":0.010000000000005116,"changeRate":0.0000914160343724757},"overnightTrading":{"tag":"夜盘","latestPrice":109.11000061035156,"preClose":109.38999938964844,"latestTime":"20260827 04:00 EDT","volume":755,"amount":82594,"timestamp":1787817602173,"change":-0.279998779296875,"changeRate":-0.0025596378175258613},"impliedVol":0.2563,"impliedVolPercentile":0.0996},{"symbol":"STZ","nameCN":"Constellation","changeRate":-0.012941,"change":-1.7399,"latestPrice":132.7101,"close":132.7101,"volume":378753,"market":"US","high":133.495,"low":132.0862,"preClose":134.45,"open":133.495,"turnoverRate":0.002397,"peRate":12.639057,"amplitude":0.010478,"marketValue":22664023053.9834,"askSize":121,"bidSize":14,"askPrice":132.8,"bidPrice":132.73,"week52High":168.6,"week52Low":126.45,"changeRate5Day":-0.01066,"changeRate20Day":0.017872,"changeRate60Day":-0.029613,"changeRateWTD":-0.021745,"changeRateMTD":0.019044,"changeRateQTD":-0.045869,"changeRateYTD":-0.038054,"amount":50316026.45787,"eps":10.5,"lyrEps":9.61,"lyrPeRate":13.809584,"pbRate":2.745291,"volumeRatio":0.390604,"committee":-0.792593,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.00094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.030819,"floatMarketCap":20968195800,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":134.42,"preClose":134.45,"latestTime":"08:44 EDT","volume":947,"amount":127303.62851,"timestamp":1787834670909,"change":-0.030000000000001137,"changeRate":-0.0002231312755671338},"postHourTrading":{"tag":"盘后","latestPrice":134.5,"preClose":134.45,"latestTime":"19:56 EDT","volume":140683,"amount":18914887.4347,"timestamp":1787788562184,"change":0.05000000000001137,"changeRate":0.0003718854592786268},"overnightTrading":{"tag":"夜盘","latestPrice":133.50999450683594,"preClose":134.4499969482422,"latestTime":"20260827 04:00 EDT","volume":22,"amount":2945,"timestamp":1787817602228,"change":-0.94000244140625,"changeRate":-0.006991464951599165},"impliedVol":0.3132,"impliedVolPercentile":0.1633},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":-0.013063,"change":-5.58,"latestPrice":421.58,"close":421.58,"volume":446870,"market":"US","high":426.57,"low":418.1,"preClose":427.16,"open":424,"turnoverRate":0.003109,"peRate":14.112477,"amplitude":0.019829,"marketValue":91272702370,"askSize":92,"bidSize":17,"askPrice":421.61,"bidPrice":421.28,"week52High":556.52,"week52Low":353.99,"changeRate5Day":0.037684,"changeRate20Day":0.065161,"changeRate60Day":0.147625,"changeRateWTD":-0.017731,"changeRateMTD":0.04717,"changeRateQTD":0.081279,"changeRateYTD":-0.096988,"amount":189105461.434937,"eps":29.872856,"lyrEps":28.326269,"lyrPeRate":14.883005,"pbRate":-13.74175,"volumeRatio":0.519361,"committee":-0.916667,"roa":0.122906,"roe":136.316831,"changeRate5Min":-0.000522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.007116,"floatMarketCap":60592293332.82,"shortable":3,"shares":216501500,"floatShares":143726679,"preHourTrading":{"tag":"盘前","latestPrice":425.02,"preClose":427.16,"latestTime":"09:25 EDT","volume":140,"amount":59349.1738,"timestamp":1787837100021,"change":-2.140000000000043,"changeRate":-0.005009832381309212},"postHourTrading":{"tag":"盘后","latestPrice":427.5,"preClose":427.16,"latestTime":"19:53 EDT","volume":119094,"amount":50871897.5085,"timestamp":1787788387021,"change":0.339999999999975,"changeRate":0.0007959546774041927},"overnightTrading":{"tag":"夜盘","latestPrice":425,"preClose":427.1600036621094,"latestTime":"20260827 04:00 EDT","volume":3,"amount":1275,"timestamp":1787817602067,"change":-2.160003662109375,"changeRate":-0.005056661774490417},"impliedVol":0.2984,"impliedVolPercentile":0.5378},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":-0.013106,"change":-3.53,"latestPrice":265.81,"close":265.81,"volume":634901,"market":"US","high":268.79,"low":263.67,"preClose":269.34,"open":268.79,"turnoverRate":0.001603,"peRate":57.327066,"amplitude":0.019009,"marketValue":106005399868.19,"askSize":60,"bidSize":40,"askPrice":265.9,"bidPrice":265.72,"week52High":310,"week52Low":170.81,"changeRate5Day":-0.028614,"changeRate20Day":-0.041366,"changeRate60Day":0.060187,"changeRateWTD":-0.021606,"changeRateMTD":-0.05828,"changeRateQTD":-0.011344,"changeRateYTD":0.296508,"amount":168585707.394714,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":71.6469,"pbRate":18.493615,"volumeRatio":0.472755,"committee":-0.2,"roa":0.128153,"roe":0.347317,"changeRate5Min":-0.000639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.001806,"floatMarketCap":105268522715.24,"shortable":3,"shares":398801399,"floatShares":396029204,"preHourTrading":{"tag":"盘前","latestPrice":269.2967,"preClose":269.34,"latestTime":"09:26 EDT","volume":1965,"amount":531438.573,"timestamp":1787837219812,"change":-0.043299999999987904,"changeRate":-0.0001607633474418501},"postHourTrading":{"tag":"盘后","latestPrice":270.9826,"preClose":269.34,"latestTime":"19:58 EDT","volume":79472,"amount":21406909.928,"timestamp":1787788732250,"change":1.6426000000000158,"changeRate":0.006098611420509452},"overnightTrading":{"tag":"夜盘","latestPrice":270.3999938964844,"preClose":269.3399963378906,"latestTime":"20260827 04:00 EDT","volume":59,"amount":15957,"timestamp":1787817602216,"change":1.05999755859375,"changeRate":0.003935537138954917},"impliedVol":0.3189,"impliedVolPercentile":0.1673},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":-0.013271,"change":-0.31,"latestPrice":23.05,"close":23.05,"volume":138469,"market":"US","high":23.3801,"low":22.92,"preClose":23.36,"open":23.054,"turnoverRate":0.003395,"peRate":22.73902,"amplitude":0.019696,"marketValue":1644254093.7,"askSize":100,"bidSize":19,"askPrice":23.07,"bidPrice":23.04,"week52High":31.68,"week52Low":17.35,"changeRate5Day":-0.045549,"changeRate20Day":-0.093947,"changeRate60Day":0.203655,"changeRateWTD":-0.029882,"changeRateMTD":-0.082039,"changeRateQTD":0.00699,"changeRateYTD":-0.236502,"amount":3203348.556473,"eps":1.013676,"lyrEps":0.86,"lyrPeRate":26.802326,"pbRate":3.055201,"volumeRatio":0.296688,"committee":-0.680672,"roa":0.065462,"roe":0.143077,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":940098860,"shortable":3,"shares":71334234,"floatShares":40785200,"postHourTrading":{"tag":"盘后","latestPrice":23.4346,"preClose":23.36,"latestTime":"19:30 EDT","volume":18555,"amount":433453.9305,"timestamp":1787787003651,"change":0.07460000000000022,"changeRate":0.003193493150684941},"overnightTrading":{"tag":"夜盘","latestPrice":23.360000610351562,"preClose":23.360000610351562,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3593,"impliedVolPercentile":0.012},{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":-0.013468,"change":-0.9802,"latestPrice":71.7998,"close":71.7998,"volume":480841,"market":"US","high":72.5601,"low":71.31,"preClose":72.78,"open":71.81,"turnoverRate":0.001659,"peRate":22.60331,"amplitude":0.017176,"marketValue":24024956710.5286,"askSize":363,"bidSize":2,"askPrice":71.8,"bidPrice":71.77,"week52High":97.49,"week52Low":53.8135,"changeRate5Day":-0.003887,"changeRate20Day":0.01312,"changeRate60Day":0.268772,"changeRateWTD":-0.015362,"changeRateMTD":0.019884,"changeRateQTD":0.119249,"changeRateYTD":-0.099124,"amount":34660010.662384,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":22.721456,"pbRate":1.909319,"volumeRatio":0.515853,"committee":-0.989041,"roa":0.053806,"roe":0.100227,"changeRate5Min":-0.000907,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.008983,"floatMarketCap":20804413873.825,"shortable":3,"shares":334610357,"floatShares":289755875,"preHourTrading":{"tag":"盘前","latestPrice":72.48,"preClose":72.78,"latestTime":"09:25 EDT","volume":22,"amount":1595.4752,"timestamp":1787837100032,"change":-0.29999999999999716,"changeRate":-0.004122011541632277},"postHourTrading":{"tag":"盘后","latestPrice":72.78,"preClose":72.78,"latestTime":"19:30 EDT","volume":181819,"amount":13232790.79,"timestamp":1787787001869,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.77999877929688,"preClose":72.77999877929688,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3102,"impliedVolPercentile":0.3865},{"symbol":"ATO","nameCN":"Atmos","changeRate":-0.013484,"change":-2.285,"latestPrice":167.175,"close":167.175,"volume":303589,"market":"US","high":168.05,"low":166.41,"preClose":169.46,"open":168,"turnoverRate":0.001807,"peRate":19.824355,"amplitude":0.009678,"marketValue":28252575000,"askSize":12,"bidSize":20,"askPrice":167.23,"bidPrice":167.15,"week52High":192.5099,"week52Low":160.1,"changeRate5Day":-0.019616,"changeRate20Day":-0.040658,"changeRate60Day":-0.009333,"changeRateWTD":0.001948,"changeRateMTD":-0.03244,"changeRateQTD":-0.029576,"changeRateYTD":-0.002714,"amount":50665287.061829,"eps":8.432809,"lyrEps":7.46,"lyrPeRate":22.409517,"pbRate":1.851649,"volumeRatio":0.491331,"committee":0.25,"roa":0.038929,"roe":0.097922,"changeRate5Min":-0.000149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8706,"divideRate":0.023153,"floatMarketCap":28085400000.000004,"shortable":3,"shares":169000000,"floatShares":168000000,"preHourTrading":{"tag":"盘前","latestPrice":169.29,"preClose":169.46,"latestTime":"08:38 EDT","volume":18,"amount":3048.31008,"timestamp":1787834332666,"change":-0.17000000000001592,"changeRate":-0.0010031865927063372},"postHourTrading":{"tag":"盘后","latestPrice":170.87,"preClose":169.46,"latestTime":"19:30 EDT","volume":18318,"amount":3104348.37,"timestamp":1787787001482,"change":1.4099999999999966,"changeRate":0.008320547621857645},"overnightTrading":{"tag":"夜盘","latestPrice":169.4600067138672,"preClose":169.4600067138672,"latestTime":"20260827 04:00 EDT","volume":1,"amount":169,"timestamp":1787817602035,"change":0,"changeRate":0},"impliedVol":0.1555,"impliedVolPercentile":0.1434},{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.013554,"change":-16.36,"latestPrice":1190.7,"close":1190.7,"volume":90145,"market":"US","high":1198.885,"low":1182.62,"preClose":1207.06,"open":1197.88,"turnoverRate":0.00165,"peRate":36.137294,"amplitude":0.013475,"marketValue":65817728550,"askSize":5,"bidSize":1,"askPrice":1191.26,"bidPrice":1190.16,"week52High":1463.025,"week52Low":1123.61,"changeRate5Day":0.008726,"changeRate20Day":-0.047371,"changeRate60Day":-0.045133,"changeRateWTD":-0.008039,"changeRateMTD":-0.050766,"changeRateQTD":-0.106108,"changeRateYTD":-0.104636,"amount":107281067.11792,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":37.137589,"pbRate":-6.709933,"volumeRatio":0.302279,"committee":-0.666667,"roa":0.118165,"roe":-0.065234,"changeRate5Min":-0.000508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65051017768.8,"shortable":3,"shares":55276500,"floatShares":54632584,"preHourTrading":{"tag":"盘前","latestPrice":1203.5,"preClose":1207.06,"latestTime":"08:43 EDT","volume":15,"amount":18082.7145,"timestamp":1787834617450,"change":-3.5599999999999454,"changeRate":-0.0029493148642154867},"postHourTrading":{"tag":"盘后","latestPrice":1196.2848,"preClose":1207.06,"latestTime":"19:30 EDT","volume":5487,"amount":6622986.1068,"timestamp":1787787003426,"change":-10.77520000000004,"changeRate":-0.00892681391148745},"overnightTrading":{"tag":"夜盘","latestPrice":1207.06005859375,"preClose":1207.06005859375,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2827,"impliedVolPercentile":0.4343},{"symbol":"TT","nameCN":"Trane Technologies PLC","changeRate":-0.013617,"change":-6.31,"latestPrice":457.09,"close":457.09,"volume":311528,"market":"US","high":465.56,"low":454.468,"preClose":463.4,"open":464.81,"turnoverRate":0.001416,"peRate":34.647418,"amplitude":0.023936,"marketValue":100570393974.93,"askSize":2,"bidSize":23,"askPrice":457.23,"bidPrice":457.09,"week52High":505.87,"week52Low":348.06,"changeRate5Day":0.013279,"changeRate20Day":0.03818,"changeRate60Day":-0.003988,"changeRateWTD":0.008072,"changeRateMTD":0.004704,"changeRateQTD":-0.069366,"changeRateYTD":0.174435,"amount":142494702.136719,"eps":13.192614,"lyrEps":12.977323,"lyrPeRate":35.22221,"pbRate":11.663175,"volumeRatio":0.412143,"committee":0.84,"roa":0.11001,"roe":0.366429,"changeRate5Min":-0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.051251,"divideRate":0.008863,"floatMarketCap":100570393974.93,"shortable":3,"shares":220023177,"floatShares":220023177,"preHourTrading":{"tag":"盘前","latestPrice":464.9,"preClose":463.4,"latestTime":"09:28 EDT","volume":77,"amount":35826.19579,"timestamp":1787837294737,"change":1.5,"changeRate":0.0032369443245576176},"postHourTrading":{"tag":"盘后","latestPrice":464.25,"preClose":463.4,"latestTime":"19:54 EDT","volume":739295,"amount":342590919.0775,"timestamp":1787788472743,"change":0.8500000000000227,"changeRate":0.0018342684505826992},"overnightTrading":{"tag":"夜盘","latestPrice":465,"preClose":463.3999938964844,"latestTime":"20260827 04:00 EDT","volume":23,"amount":10660,"timestamp":1787817602186,"change":1.600006103515625,"changeRate":0.0034527538294984073},"impliedVol":0.2858,"impliedVolPercentile":0.4024},{"symbol":"BG","nameCN":"Bunge","changeRate":-0.013687,"change":-1.55,"latestPrice":111.7,"close":111.7,"volume":543212,"market":"US","high":113.97,"low":110.92,"preClose":113.25,"open":113.375,"turnoverRate":0.00345,"peRate":21.792034,"amplitude":0.026932,"marketValue":21459706039.1,"askSize":20,"bidSize":2,"askPrice":111.86,"bidPrice":111.61,"week52High":134.865,"week52Low":76.01,"changeRate5Day":-0.041777,"changeRate20Day":0.063101,"changeRate60Day":-0.13498,"changeRateWTD":-0.012466,"changeRateMTD":0.051492,"changeRateQTD":0.046566,"changeRateYTD":0.253929,"amount":60904727.857422,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":22.740566,"pbRate":1.345183,"volumeRatio":0.533026,"committee":-0.818182,"roa":0.034724,"roe":0.071783,"changeRate5Min":-0.001966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.025425,"floatMarketCap":17588737736,"shortable":3,"shares":192119123,"floatShares":157464080,"preHourTrading":{"tag":"盘前","latestPrice":112.21,"preClose":113.25,"latestTime":"09:20 EDT","volume":131,"amount":14837.413045,"timestamp":1787836815458,"change":-1.0400000000000063,"changeRate":-0.00918322295805745},"postHourTrading":{"tag":"盘后","latestPrice":113.25,"preClose":113.25,"latestTime":"19:48 EDT","volume":65934,"amount":7467032.82,"timestamp":1787788082025,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.19000244140625,"preClose":113.25,"latestTime":"20260827 04:00 EDT","volume":26,"amount":2993,"timestamp":1787817602180,"change":1.94000244140625,"changeRate":0.017130264383278145},"impliedVol":0.3214,"impliedVolPercentile":0.3307},{"symbol":"WHR","nameCN":"Whirlpool","changeRate":-0.013702,"change":-0.55,"latestPrice":39.59,"close":39.59,"volume":572352,"market":"US","high":40.0047,"low":39.1015,"preClose":40.14,"open":39.93,"turnoverRate":0.009355,"peRate":13.521175,"amplitude":0.022501,"marketValue":2573350000,"askSize":8,"bidSize":13,"askPrice":39.63,"bidPrice":39.55,"week52High":96.57,"week52Low":35.4483,"changeRate5Day":-0.021745,"changeRate20Day":0.039926,"changeRate60Day":-0.034626,"changeRateWTD":-0.018835,"changeRateMTD":0.055733,"changeRateQTD":0.004313,"changeRateYTD":-0.451206,"amount":22593384.725098,"eps":2.928,"lyrEps":5.678571,"lyrPeRate":6.971824,"pbRate":0.654463,"volumeRatio":0.450178,"committee":0.238095,"roa":0.015072,"roe":0.059329,"changeRate5Min":0.001138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7007,"divideRate":0.068217,"floatMarketCap":2422159749,"shortable":3,"shares":65000000,"floatShares":61181100,"preHourTrading":{"tag":"盘前","latestPrice":40.2,"preClose":40.14,"latestTime":"09:21 EDT","volume":1026,"amount":41145.314796,"timestamp":1787836860744,"change":0.060000000000002274,"changeRate":0.0014947683109118653},"postHourTrading":{"tag":"盘后","latestPrice":40.2,"preClose":40.14,"latestTime":"19:58 EDT","volume":24543,"amount":985254.558,"timestamp":1787788722073,"change":0.060000000000002274,"changeRate":0.0014947683109118653},"overnightTrading":{"tag":"夜盘","latestPrice":40.130001068115234,"preClose":40.13999938964844,"latestTime":"20260827 04:00 EDT","volume":15,"amount":602,"timestamp":1787817602216,"change":-0.009998321533203125,"changeRate":-0.00024908624028981813},"impliedVol":0.5022,"impliedVolPercentile":0.4582},{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":-0.013783,"change":-2.79,"latestPrice":199.64,"close":199.64,"volume":169506,"market":"US","high":203.66,"low":198.01,"preClose":202.43,"open":200,"turnoverRate":0.003628,"peRate":0,"amplitude":0.027911,"marketValue":10399461813.72,"askSize":6,"bidSize":18,"askPrice":199.78,"bidPrice":199.35,"week52High":244.89,"week52Low":121.06,"changeRate5Day":0.01371,"changeRate20Day":0.025372,"changeRate60Day":0.109974,"changeRateWTD":-0.003245,"changeRateMTD":0.02055,"changeRateQTD":-0.127066,"changeRateYTD":0.150398,"amount":33862302.283722,"eps":-0.136585,"lyrEps":8.92,"lyrPeRate":22.381166,"pbRate":2.493278,"volumeRatio":0.453681,"committee":0.5,"roa":0.011602,"roe":-0.001595,"changeRate5Min":0.000401,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9326541952,"shortable":3,"shares":52091073,"floatShares":46716800,"preHourTrading":{"tag":"盘前","latestPrice":201,"preClose":202.43,"latestTime":"09:29 EDT","volume":256,"amount":51611.30752,"timestamp":1787837399009,"change":-1.4300000000000068,"changeRate":-0.0070641703304846456},"postHourTrading":{"tag":"盘后","latestPrice":202.43,"preClose":202.43,"latestTime":"19:45 EDT","volume":28367,"amount":5742334.63,"timestamp":1787787935173,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":202.39999389648438,"preClose":202.42999267578125,"latestTime":"20260827 04:00 EDT","volume":4,"amount":810,"timestamp":1787817602206,"change":-0.029998779296875,"changeRate":-0.0001481933526763599},"impliedVol":0.4076,"impliedVolPercentile":0.0637},{"symbol":"INVH","nameCN":"Invitation Homes Inc.","changeRate":-0.013884,"change":-0.415,"latestPrice":29.475,"close":29.475,"volume":1875714,"market":"US","high":29.73,"low":29.365,"preClose":29.89,"open":29.725,"turnoverRate":0.003158,"peRate":27.117961,"amplitude":0.012211,"marketValue":17509386653.1,"askSize":109,"bidSize":101,"askPrice":29.48,"bidPrice":29.47,"week52High":31.33,"week52Low":24.25,"changeRate5Day":-0.026264,"changeRate20Day":-0.006572,"changeRate60Day":0.020956,"changeRateWTD":-0.021089,"changeRateMTD":-0.008244,"changeRateQTD":-0.02433,"changeRateYTD":0.060633,"amount":55382319.08519,"eps":1.086918,"lyrEps":0.957607,"lyrPeRate":30.77985,"pbRate":1.933795,"volumeRatio":1.05451,"committee":-0.038095,"roa":0.024787,"roe":0.070537,"changeRate5Min":0.000339,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1896,"divideRate":0.04036,"floatMarketCap":17509386653.100002,"shortable":3,"shares":594041956,"floatShares":594041956,"preHourTrading":{"tag":"盘前","latestPrice":29.8,"preClose":29.89,"latestTime":"09:25 EDT","volume":3262,"amount":97507.286464,"timestamp":1787837100057,"change":-0.08999999999999986,"changeRate":-0.003011040481766472},"postHourTrading":{"tag":"盘后","latestPrice":29.89,"preClose":29.89,"latestTime":"19:51 EDT","volume":154687,"amount":4623569.49,"timestamp":1787788316184,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.889999389648438,"preClose":29.889999389648438,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2515,"impliedVolPercentile":0.2669},{"symbol":"CPT","nameCN":"Camden Property","changeRate":-0.013939,"change":-1.5,"latestPrice":106.11,"close":106.11,"volume":187941,"market":"US","high":107.43,"low":106,"preClose":107.61,"open":106.98,"turnoverRate":0.001898,"peRate":34.532101,"amplitude":0.013289,"marketValue":10668235734,"askSize":120,"bidSize":42,"askPrice":106.17,"bidPrice":106.11,"week52High":119.81,"week52Low":96.53,"changeRate5Day":-0.016772,"changeRate20Day":-0.063377,"changeRate60Day":0.000094,"changeRateWTD":-0.013756,"changeRateMTD":-0.042415,"changeRateQTD":-0.073194,"changeRateYTD":-0.036065,"amount":19989779.116356,"eps":3.072793,"lyrEps":3.54,"lyrPeRate":29.974576,"pbRate":2.805862,"volumeRatio":0.325144,"committee":-0.481481,"roa":0.018671,"roe":0.078848,"changeRate5Min":-0.000753,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2183,"divideRate":0.039754,"floatMarketCap":10509492309.03,"shortable":3,"shares":100539400,"floatShares":99043373,"preHourTrading":{"tag":"盘前","latestPrice":106.55,"preClose":107.61,"latestTime":"09:21 EDT","volume":35,"amount":3737.24995,"timestamp":1787836883767,"change":-1.0600000000000023,"changeRate":-0.00985038565189111},"postHourTrading":{"tag":"盘后","latestPrice":107.61,"preClose":107.61,"latestTime":"19:30 EDT","volume":27145,"amount":2921070.42,"timestamp":1787787001793,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.61000061035156,"preClose":107.61000061035156,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2475,"impliedVolPercentile":0.6096}]}}}