US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,036.89

-13.1141-0.64%

Number of Gainers:309

Number of Losers:699

Number of Flat:16

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:936.51M

Turnover:131.26B

Market Cap:94.92T

Float Cap:88.81T

Loading ...

Constituent

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

SPDR Portfolio Short Term Treasury ETF US SPTS	28.775	-0.16%	-0.0450	229.07K	6.59M	7.30B
O'Reilly US ORLY	85.945	-0.16%	-0.1350	514.10K	44.08M	69.53B
Abbott Laboratories US ABT	105.06	-0.16%	-0.1700	627.22K	65.67M	182.69B
Morgan Stanley US MS	215	-0.16%	-0.3500	645.80K	138.60M	337.98B
U.S. Bancorp US USB	62	-0.18%	-0.1100	566.28K	35.15M	96.37B
iShares 1-3 Year Treasury Bond ETF US SHY	81.48	-0.18%	-0.1450	964.75K	78.63M	26.09B
Amazon.com US AMZN	251.95	-0.18%	-0.4500	5.44M	1.37B	2.71T
SPDR Portfolio Short Term Corporate Bond ETF US SPSB	29.735	-0.18%	-0.0550	3.47M	103.12M	11.04B
Schwab Short-Term U.S. Treasury ETF US SCHO	23.955	-0.19%	-0.0450	632.42K	15.15M	15.28B
Allegion PLC US ALLE	151.445	-0.19%	-0.2850	71.51K	10.83M	12.88B
Airbnb, Inc. US ABNB	169.295	-0.20%	-0.3350	571.61K	95.99M	101.37B
MasterCard US MA	566.355	-0.20%	-1.1450	289.46K	163.79M	496.13B
Consumer Discretionary Select Sector SPDR Fund US XLY	112.23	-0.20%	-0.2300	1.14M	127.19M	21.81B
BorgWarner US BWA	65.12	-0.21%	-0.1400	91.20K	5.91M	13.26B
Ally US ALLY	41.74	-0.22%	-0.0900	466.22K	19.38M	12.71B
Financial Select Sector SPDR Fund US XLF	56.935	-0.22%	-0.1250	4.54M	258.66M	54.21B
Alaska Air US ALK	40.2699	-0.22%	-0.0901	290.16K	11.61M	4.48B
Bank of America US BAC	62.53	-0.22%	-0.1400	7.05M	441.21M	438.84B
Rhythm Pharmaceuticals Inc. US RYTM	100.83	-0.23%	-0.2300	45.80K	4.59M	6.94B
EPAM Systems Inc US EPAM	114.415	-0.23%	-0.2650	197.01K	22.66M	5.90B

1 ...18 19 20 21 22 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigreclipse.com/stock/BK4585?page=20"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2036.8966,"timestamp":1789049952596,"preClose":2050.0107,"halted":0,"volume":936694260,"delay":0,"changeRate":-0.006397,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.114136,"latestTime":"09-10 10:19:12 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":131261064872.21803,"amplitude":0.007855,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.194435,"peRate":25.307875,"turnoverRate":0.001571,"increases":305,"decrements":703,"flats":9,"marketCap":94918479089355.25,"floatMarketCap":88812644203811},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.1375,"amplitude":0.007855,"preClose":2050.0107,"low":2034.0338,"pbRate":"5.194435","latestPrice":2036.8914,"volume":936514372,"delay":0,"open":2050.1375,"prevYearClose":1827.5802,"prevWeekClose":2072.7512,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2057.987,"twentyDayClose":2078.1663,"sixtyDayClose":2033.848,"secType":"PLATE","market":"US","turnoverRate":0.001571,"peRate":25.307875,"marketCap":94918479089355.25,"floatMarketCap":88812644203811,"timestamp":1789049951383,"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":309,"down":699,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:19,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPTS","nameCN":"SPDR Portfolio Short Term Treasury ETF","changeRate":-0.001561,"change":-0.045,"latestPrice":28.775,"close":28.775,"volume":229065,"market":"US","high":28.79,"low":28.77,"preClose":28.82,"open":28.79,"turnoverRate":0.000903,"peRate":0,"amplitude":0.000694,"marketValue":7303095000,"askSize":139120,"bidSize":141502,"askPrice":28.78,"bidPrice":28.77,"week52High":29.4,"week52Low":28.77,"changeRate5Day":-0.001561,"changeRate20Day":-0.005358,"changeRate60Day":-0.008101,"changeRateWTD":-0.0026,"changeRateMTD":-0.005358,"changeRateQTD":-0.008101,"changeRateYTD":-0.017247,"amount":6591958.704786,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.531058,"committee":0.008488,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1132,"divideRate":0.038686,"floatMarketCap":7303095000,"shortable":3,"shares":253800000,"floatShares":253800000,"preHourTrading":{"tag":"盘前","latestPrice":28.79,"preClose":28.82,"latestTime":"08:53 EDT","volume":244,"amount":7028.070104,"timestamp":1789044809000,"change":-0.030000000000001137,"changeRate":-0.0010409437890354315},"postHourTrading":{"tag":"盘后","latestPrice":28.8283,"preClose":28.82,"latestTime":"19:30 EDT","volume":21494,"amount":619571.9316,"timestamp":1788996609538,"change":0.00829999999999842,"changeRate":0.000287994448299737},"overnightTrading":{"tag":"夜盘","latestPrice":28.81999969482422,"preClose":28.81999969482422,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1455,"impliedVolPercentile":0.3745},{"symbol":"ORLY","nameCN":"O'Reilly","changeRate":-0.001568,"change":-0.135,"latestPrice":85.945,"close":85.945,"volume":514101,"market":"US","high":86.45,"low":85.31,"preClose":86.08,"open":86.07,"turnoverRate":0.000641,"peRate":27.275381,"amplitude":0.013243,"marketValue":69526135268.44,"askSize":136,"bidSize":968,"askPrice":85.98,"bidPrice":85.91,"week52High":108.715,"week52Low":82.59,"changeRate5Day":-0.011786,"changeRate20Day":-0.066323,"changeRate60Day":-0.047806,"changeRateWTD":-0.02213,"changeRateMTD":-0.032151,"changeRateQTD":-0.066728,"changeRateYTD":-0.057724,"amount":44075523.890854,"eps":3.15101,"lyrEps":2.97,"lyrPeRate":28.93771,"pbRate":-37.873938,"volumeRatio":0.669806,"committee":0.997936,"roa":0.136708,"roe":58.635741,"changeRate5Min":0.001223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68957690225.51999,"shortable":3,"shares":808960792,"floatShares":802346736,"preHourTrading":{"tag":"盘前","latestPrice":85.51,"preClose":86.08,"latestTime":"09:27 EDT","volume":2607,"amount":224122.27794,"timestamp":1789046860013,"change":-0.5699999999999932,"changeRate":-0.0066217472118958315},"postHourTrading":{"tag":"盘后","latestPrice":86.08,"preClose":86.08,"latestTime":"19:35 EDT","volume":709209,"amount":61048745.6504,"timestamp":1788996919051,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.16999816894531,"preClose":86.08000183105469,"latestTime":"20260910 04:00 EDT","volume":1,"amount":86,"timestamp":1789027202096,"change":0.089996337890625,"changeRate":0.001045496468125741},"impliedVol":0.2956,"impliedVolPercentile":0.5299},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.001616,"change":-0.17,"latestPrice":105.06,"close":105.06,"volume":627219,"market":"US","high":105.19,"low":104.1201,"preClose":105.23,"open":105.18,"turnoverRate":0.000369,"peRate":33.993761,"amplitude":0.010167,"marketValue":182685962920.32,"askSize":14,"bidSize":100,"askPrice":105.03,"bidPrice":104.99,"week52High":137.49,"week52Low":81.97,"changeRate5Day":-0.048973,"changeRate20Day":-0.052745,"changeRate60Day":0.184843,"changeRateWTD":-0.030186,"changeRateMTD":-0.048025,"changeRateQTD":0.157814,"changeRateYTD":-0.161465,"amount":65671148.129013,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":28.165231,"pbRate":3.574368,"volumeRatio":0.632818,"committee":0.190476,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.001239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.023606,"floatMarketCap":178818464153.16,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":105.3867,"preClose":105.23,"latestTime":"09:28 EDT","volume":888,"amount":93665.755152,"timestamp":1789046910134,"change":0.15670000000000073,"changeRate":0.0014891190725078469},"postHourTrading":{"tag":"盘后","latestPrice":105.1,"preClose":105.23,"latestTime":"19:58 EDT","volume":579230,"amount":60951508.5427,"timestamp":1788998302811,"change":-0.13000000000000966,"changeRate":-0.00123538914758158},"overnightTrading":{"tag":"夜盘","latestPrice":105.6500015258789,"preClose":105.2300033569336,"latestTime":"20260910 04:00 EDT","volume":197,"amount":20781,"timestamp":1789027202068,"change":0.4199981689453125,"changeRate":0.003991239718207601},"impliedVol":0.2925,"impliedVolPercentile":0.6494},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.001625,"change":-0.35,"latestPrice":215,"close":215,"volume":645803,"market":"US","high":216.27,"low":213.15,"preClose":215.35,"open":213.61,"turnoverRate":0.000547,"peRate":17.373514,"amplitude":0.014488,"marketValue":337980000000,"askSize":300,"bidSize":27,"askPrice":215,"bidPrice":214.83,"week52High":232.25,"week52Low":151.84,"changeRate5Day":0.015013,"changeRate20Day":-0.01213,"changeRate60Day":-0.013671,"changeRateWTD":-0.012493,"changeRateMTD":0.007875,"changeRateQTD":0.028511,"changeRateYTD":0.211063,"amount":138601586.331329,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":21.057786,"pbRate":3.171169,"volumeRatio":1.391742,"committee":-0.834862,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.001584,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019302,"floatMarketCap":253657924070,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":212.76,"preClose":215.35,"latestTime":"09:27 EDT","volume":1510,"amount":322750.4049,"timestamp":1789046863567,"change":-2.5900000000000034,"changeRate":-0.012026932899930362},"postHourTrading":{"tag":"盘后","latestPrice":215.4,"preClose":215.35,"latestTime":"19:34 EDT","volume":270149,"amount":58176678.3743,"timestamp":1788996868569,"change":0.05000000000001137,"changeRate":0.00023218017181337995},"overnightTrading":{"tag":"夜盘","latestPrice":216.69000244140625,"preClose":215.35000610351562,"latestTime":"20260910 04:00 EDT","volume":28,"amount":6063,"timestamp":1789027202091,"change":1.339996337890625,"changeRate":0.006222411422856},"impliedVol":0.3454,"impliedVolPercentile":0.6335},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.001771,"change":-0.11,"latestPrice":62,"close":62,"volume":566284,"market":"US","high":62.295,"low":61.72,"preClose":62.11,"open":61.995,"turnoverRate":0.000367,"peRate":12.375249,"amplitude":0.009258,"marketValue":96374912154,"askSize":200,"bidSize":201,"askPrice":62,"bidPrice":61.99,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.012267,"changeRate20Day":-0.046447,"changeRate60Day":0.07285,"changeRateWTD":-0.021619,"changeRateMTD":0.00682,"changeRateQTD":0.02649,"changeRateYTD":0.161919,"amount":35150846.256683,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":13.418685,"pbRate":1.589715,"volumeRatio":0.754693,"committee":-0.279528,"roa":0.011601,"roe":0.126233,"changeRate5Min":0.003399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0809,"divideRate":0.033563,"floatMarketCap":95700396546,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":62.18,"preClose":62.11,"latestTime":"09:28 EDT","volume":274,"amount":16965.250602,"timestamp":1789046924985,"change":0.07000000000000028,"changeRate":0.0011270326839478392},"postHourTrading":{"tag":"盘后","latestPrice":62.28,"preClose":62.11,"latestTime":"19:55 EDT","volume":608019,"amount":37764095.35,"timestamp":1788998109030,"change":0.1700000000000017,"changeRate":0.0027370793753019114},"overnightTrading":{"tag":"夜盘","latestPrice":62.11000061035156,"preClose":62.11000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2874,"impliedVolPercentile":0.4382},{"symbol":"SHY","nameCN":"iShares 1-3 Year Treasury Bond ETF","changeRate":-0.001776,"change":-0.145,"latestPrice":81.48,"close":81.48,"volume":964752,"market":"US","high":81.52,"low":81.48,"preClose":81.625,"open":81.515,"turnoverRate":0.003013,"peRate":24.60214,"amplitude":0.00049,"marketValue":26089896000,"askSize":33018,"bidSize":142204,"askPrice":81.49,"bidPrice":81.48,"week52High":83.2,"week52Low":81.48,"changeRate5Day":-0.00196,"changeRate20Day":-0.005371,"changeRate60Day":-0.007673,"changeRateWTD":-0.002571,"changeRateMTD":-0.005007,"changeRateQTD":-0.007673,"changeRateYTD":-0.01618,"amount":78630305.794189,"eps":3.311907,"lyrEps":3.537183,"lyrPeRate":23.03528,"pbRate":1.036719,"volumeRatio":2.398947,"committee":0.62313,"roa":0.021953,"roe":0.044384,"changeRate5Min":-0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.963,"divideRate":0.036365,"floatMarketCap":26089896000,"shortable":3,"shares":320200000,"floatShares":320200000,"preHourTrading":{"tag":"盘前","latestPrice":81.5179,"preClose":81.625,"latestTime":"09:19 EDT","volume":409788,"amount":33439122.88164,"timestamp":1789046371673,"change":-0.10710000000000264,"changeRate":-0.0013120980091883938},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.625,"latestTime":"19:52 EDT","volume":22081,"amount":1802098.5878,"timestamp":1788997954618,"change":-0.0049999999999954525,"changeRate":-0.00006125574272582483},"overnightTrading":{"tag":"夜盘","latestPrice":81.6500015258789,"preClose":81.625,"latestTime":"20260910 04:00 EDT","volume":247,"amount":20175,"timestamp":1789027202086,"change":0.02500152587890625,"changeRate":0.00030629740739854515},"impliedVol":0.0329,"impliedVolPercentile":0.757},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.001783,"change":-0.45,"latestPrice":251.95,"close":251.95,"volume":5436671,"market":"US","high":252.48,"low":249.58,"preClose":252.4,"open":250.19,"turnoverRate":0.000551,"peRate":20.259912,"amplitude":0.01149,"marketValue":2709533740758.05,"askSize":20,"bidSize":55,"askPrice":251.97,"bidPrice":251.89,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.011883,"changeRate20Day":-0.057356,"changeRate60Day":0.024104,"changeRateWTD":-0.025376,"changeRateMTD":-0.030104,"changeRateQTD":0.057103,"changeRateYTD":0.091543,"amount":1365494881.60965,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":35.13947,"pbRate":4.911957,"volumeRatio":1.471326,"committee":-0.6,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.001466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2486839368770,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":250.19,"preClose":252.4,"latestTime":"09:29 EDT","volume":456353,"amount":114767403.66166,"timestamp":1789046999999,"change":-2.210000000000008,"changeRate":-0.008755942947702091},"postHourTrading":{"tag":"盘后","latestPrice":252.5452,"preClose":252.4,"latestTime":"19:59 EDT","volume":2106265,"amount":531658958.614999,"timestamp":1788998396393,"change":0.14519999999998845,"changeRate":0.0005752773375593837},"overnightTrading":{"tag":"夜盘","latestPrice":252.4499969482422,"preClose":252.39999389648438,"latestTime":"20260910 04:00 EDT","volume":40245,"amount":10161665,"timestamp":1789027202152,"change":0.0500030517578125,"changeRate":0.00019811035248408135},"impliedVol":0.3338,"impliedVolPercentile":0.3546},{"symbol":"SPSB","nameCN":"SPDR Portfolio Short Term Corporate Bond ETF","changeRate":-0.001846,"change":-0.055,"latestPrice":29.735,"close":29.735,"volume":3466084,"market":"US","high":29.76,"low":29.7312,"preClose":29.79,"open":29.76,"turnoverRate":0.009332,"peRate":0,"amplitude":0.000967,"marketValue":11043579000,"askSize":131612,"bidSize":131093,"askPrice":29.74,"bidPrice":29.73,"week52High":30.34,"week52Low":29.7312,"changeRate5Day":-0.001846,"changeRate20Day":-0.006183,"changeRate60Day":-0.008503,"changeRateWTD":-0.002516,"changeRateMTD":-0.006183,"changeRateQTD":-0.009164,"changeRateYTD":-0.015397,"amount":103115172.621178,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.397453,"committee":-0.001976,"roa":0,"roe":0,"changeRate5Min":-0.000464,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3018,"divideRate":0.04378,"floatMarketCap":11043579000,"shortable":3,"shares":371400000,"floatShares":371400000,"preHourTrading":{"tag":"盘前","latestPrice":29.7422,"preClose":29.79,"latestTime":"09:23 EDT","volume":940,"amount":28031.1478,"timestamp":1789046595097,"change":-0.04779999999999873,"changeRate":-0.001604565290365852},"postHourTrading":{"tag":"盘后","latestPrice":29.79,"preClose":29.79,"latestTime":"19:30 EDT","volume":6955,"amount":207218.72,"timestamp":1788996608918,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.790000915527344,"preClose":29.790000915527344,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0587,"impliedVolPercentile":0.6175},{"symbol":"SCHO","nameCN":"Schwab Short-Term U.S. Treasury ETF","changeRate":-0.001875,"change":-0.045,"latestPrice":23.955,"close":23.955,"volume":632424,"market":"US","high":23.97,"low":23.95,"preClose":24,"open":23.97,"turnoverRate":0.000992,"peRate":0,"amplitude":0.000833,"marketValue":15276103500,"askSize":165500,"bidSize":149700,"askPrice":23.96,"bidPrice":23.95,"week52High":24.46,"week52Low":23.95,"changeRate5Day":-0.001459,"changeRate20Day":-0.005191,"changeRate60Day":-0.007252,"changeRateWTD":-0.002706,"changeRateMTD":-0.004778,"changeRateQTD":-0.007664,"changeRateYTD":-0.017029,"amount":15153000.292557,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.22779,"committee":-0.050127,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9148,"divideRate":0.038188,"floatMarketCap":15276103499.999998,"shortable":3,"shares":637700000,"floatShares":637700000,"preHourTrading":{"tag":"盘前","latestPrice":23.9602,"preClose":24,"latestTime":"09:28 EDT","volume":1302,"amount":31235.538558,"timestamp":1789046930425,"change":-0.03979999999999961,"changeRate":-0.0016583333333333172},"postHourTrading":{"tag":"盘后","latestPrice":23.9946,"preClose":24,"latestTime":"19:46 EDT","volume":29678,"amount":712165.1634,"timestamp":1788997562482,"change":-0.005400000000001626,"changeRate":-0.00022500000000006773},"overnightTrading":{"tag":"夜盘","latestPrice":24.030000686645508,"preClose":24,"latestTime":"20260910 04:00 EDT","volume":4,"amount":96,"timestamp":1789027202058,"change":0.030000686645507812,"changeRate":0.0012500286102294922},"impliedVol":0.2708,"impliedVolPercentile":0.6614},{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":-0.001878,"change":-0.285,"latestPrice":151.445,"close":151.445,"volume":71509,"market":"US","high":152.32,"low":150.69,"preClose":151.73,"open":152.32,"turnoverRate":0.000852,"peRate":19.87404,"amplitude":0.010743,"marketValue":12878396055.77,"askSize":135,"bidSize":20,"askPrice":151.59,"bidPrice":151.31,"week52High":183.11,"week52Low":125,"changeRate5Day":-0.023377,"changeRate20Day":-0.088285,"changeRate60Day":0.132723,"changeRateWTD":-0.036119,"changeRateMTD":-0.024509,"changeRateQTD":0.077977,"changeRateYTD":-0.048832,"amount":10828944.508743,"eps":7.620242,"lyrEps":7.44,"lyrPeRate":20.355511,"pbRate":6.078729,"volumeRatio":0.608701,"committee":-0.741935,"roa":0.110297,"roe":0.337302,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013998,"floatMarketCap":12708931221,"shortable":3,"shares":85036786,"floatShares":83917800,"preHourTrading":{"tag":"盘前","latestPrice":152.5,"preClose":151.73,"latestTime":"05:00 EDT","volume":63,"amount":9609.3396,"timestamp":1789030801011,"change":0.7700000000000102,"changeRate":0.005074803928030121},"postHourTrading":{"tag":"盘后","latestPrice":151.73,"preClose":151.73,"latestTime":"19:30 EDT","volume":24347,"amount":3694170.31,"timestamp":1788996609106,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.72999572753906,"preClose":151.72999572753906,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2693,"impliedVolPercentile":0.5777},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":-0.001975,"change":-0.335,"latestPrice":169.295,"close":169.295,"volume":571611,"market":"US","high":169.33,"low":165.83,"preClose":169.63,"open":167.91,"turnoverRate":0.001408,"peRate":38.301899,"amplitude":0.020633,"marketValue":101371422034.19,"askSize":112,"bidSize":2,"askPrice":169.35,"bidPrice":169.25,"week52High":193.45288,"week52Low":110.81,"changeRate5Day":-0.076203,"changeRate20Day":-0.059968,"changeRate60Day":0.2183,"changeRateWTD":-0.069501,"changeRateMTD":-0.076002,"changeRateQTD":0.183054,"changeRateYTD":0.247384,"amount":95990988.649155,"eps":4.420016,"lyrEps":4.035313,"lyrPeRate":41.953375,"pbRate":12.998003,"volumeRatio":0.93904,"committee":-0.964912,"roa":0.061394,"roe":0.34542,"changeRate5Min":0.002131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68733769830.705,"shortable":3,"shares":598785682,"floatShares":405999999,"preHourTrading":{"tag":"盘前","latestPrice":167.72,"preClose":169.63,"latestTime":"09:28 EDT","volume":5749,"amount":972871.6505,"timestamp":1789046934985,"change":-1.9099999999999966,"changeRate":-0.011259800742793119},"postHourTrading":{"tag":"盘后","latestPrice":169.57,"preClose":169.63,"latestTime":"19:59 EDT","volume":713144,"amount":120971086.1592,"timestamp":1788998389273,"change":-0.060000000000002274,"changeRate":-0.00035371101809822717},"overnightTrading":{"tag":"夜盘","latestPrice":170.2899932861328,"preClose":169.6300048828125,"latestTime":"20260910 04:00 EDT","volume":336,"amount":57198,"timestamp":1789027202088,"change":0.6599884033203125,"changeRate":0.0038907527225284233},"impliedVol":0.3396,"impliedVolPercentile":0.2709},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.002018,"change":-1.145,"latestPrice":566.355,"close":566.355,"volume":289456,"market":"US","high":568.7312,"low":563.59,"preClose":567.5,"open":565.001,"turnoverRate":0.000333,"peRate":31.146875,"amplitude":0.009059,"marketValue":496132609568.7,"askSize":2,"bidSize":50,"askPrice":566.45,"bidPrice":565.94,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":-0.037041,"changeRate20Day":0.011836,"changeRate60Day":0.154319,"changeRateWTD":-0.022194,"changeRateMTD":-0.038952,"changeRateQTD":0.102716,"changeRateYTD":-0.007926,"amount":163786727.164063,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":34.243138,"pbRate":88.421424,"volumeRatio":1.041752,"committee":0.923077,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000362,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.00595,"floatMarketCap":491596140000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":566.01,"preClose":567.5,"latestTime":"09:29 EDT","volume":1196,"amount":679020.67584,"timestamp":1789046988403,"change":-1.490000000000009,"changeRate":-0.0026255506607929676},"postHourTrading":{"tag":"盘后","latestPrice":567.5,"preClose":567.5,"latestTime":"19:57 EDT","volume":103954,"amount":58994386.5922,"timestamp":1788998229493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":568.5700073242188,"preClose":567.5,"latestTime":"20260910 04:00 EDT","volume":59,"amount":33613,"timestamp":1789027202095,"change":1.07000732421875,"changeRate":0.001885475461178414},"impliedVol":0.2236,"impliedVolPercentile":0.239},{"symbol":"XLY","nameCN":"Consumer Discretionary Select Sector SPDR Fund","changeRate":-0.002045,"change":-0.23,"latestPrice":112.23,"close":112.23,"volume":1136835,"market":"US","high":112.335,"low":111.065,"preClose":112.46,"open":111.505,"turnoverRate":0.005849,"peRate":9.74111,"amplitude":0.011293,"marketValue":21812630443.92,"askSize":380,"bidSize":215,"askPrice":112.25,"bidPrice":112.24,"week52High":125.01,"week52Low":105.19,"changeRate5Day":-0.022897,"changeRate20Day":-0.048011,"changeRate60Day":-0.053471,"changeRateWTD":-0.023323,"changeRateMTD":-0.037396,"changeRateQTD":-0.043059,"changeRateYTD":-0.060129,"amount":127187821.693268,"eps":11.521275,"lyrEps":25.914171,"lyrPeRate":4.330835,"pbRate":1.02834,"volumeRatio":1.452581,"committee":-0.270833,"roa":0.005406,"roe":0.107572,"changeRate5Min":0.000178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8962,"divideRate":0.007985,"floatMarketCap":21812630443.920002,"shortable":3,"shares":194356504,"floatShares":194356504,"preHourTrading":{"tag":"盘前","latestPrice":111.64,"preClose":112.46,"latestTime":"09:25 EDT","volume":1361,"amount":152389.583074,"timestamp":1789046700168,"change":-0.8199999999999932,"changeRate":-0.00729148141561438},"postHourTrading":{"tag":"盘后","latestPrice":112.6,"preClose":112.46,"latestTime":"19:58 EDT","volume":52741,"amount":5931243.3756,"timestamp":1788998282461,"change":0.14000000000000057,"changeRate":0.001244887070958568},"overnightTrading":{"tag":"夜盘","latestPrice":112.58999633789062,"preClose":112.45999908447266,"latestTime":"20260910 04:00 EDT","volume":18,"amount":2026,"timestamp":1789027201868,"change":0.12999725341796875,"changeRate":0.0011559421525543785},"impliedVol":0.2112,"impliedVolPercentile":0.3147},{"symbol":"BWA","nameCN":"BorgWarner","changeRate":-0.002145,"change":-0.14,"latestPrice":65.12,"close":65.12,"volume":91204,"market":"US","high":65.35,"low":64.195,"preClose":65.26,"open":64.91,"turnoverRate":0.000451,"peRate":33.223929,"amplitude":0.017698,"marketValue":13262752972.48,"askSize":6,"bidSize":10,"askPrice":65.29,"bidPrice":65.12,"week52High":78.82,"week52Low":40.5,"changeRate5Day":-0.000921,"changeRate20Day":-0.054176,"changeRate60Day":-0.114255,"changeRateWTD":-0.035831,"changeRateMTD":0.014963,"changeRateQTD":-0.019277,"changeRateYTD":0.445184,"amount":5914980.755493,"eps":1.960033,"lyrEps":1.28,"lyrPeRate":50.875,"pbRate":2.359501,"volumeRatio":0.467671,"committee":0.25,"roa":0.063309,"roe":0.080559,"changeRate5Min":0.000461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.010442,"floatMarketCap":13160871430.080002,"shortable":3,"shares":203666354,"floatShares":202101834,"preHourTrading":{"tag":"盘前","latestPrice":65.26,"preClose":65.26,"latestTime":"07:38 EDT","volume":2,"amount":130.52,"timestamp":1789040320624,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":65.26,"preClose":65.26,"latestTime":"19:30 EDT","volume":24397,"amount":1592127.5656,"timestamp":1788996604490,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.26000213623047,"preClose":65.26000213623047,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3874,"impliedVolPercentile":0.4422},{"symbol":"ALLY","nameCN":"Ally","changeRate":-0.002152,"change":-0.09,"latestPrice":41.74,"close":41.74,"volume":466220,"market":"US","high":41.79,"low":41.37,"preClose":41.83,"open":41.79,"turnoverRate":0.001704,"peRate":9.835606,"amplitude":0.010041,"marketValue":12711624820,"askSize":101,"bidSize":218,"askPrice":41.73,"bidPrice":41.69,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.021566,"changeRate20Day":-0.056723,"changeRate60Day":-0.081426,"changeRateWTD":-0.045507,"changeRateMTD":-0.011135,"changeRateQTD":-0.091621,"changeRateYTD":-0.078384,"amount":19382022.648849,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.611814,"pbRate":0.940557,"volumeRatio":1.398907,"committee":0.366771,"roa":0.00747,"roe":0.09681,"changeRate5Min":0.004694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028749,"floatMarketCap":11422131465.68,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":41.3364,"preClose":41.83,"latestTime":"08:08 EDT","volume":96,"amount":3969.281664,"timestamp":1789042092410,"change":-0.4936000000000007,"changeRate":-0.011800143437724139},"postHourTrading":{"tag":"盘后","latestPrice":41.83,"preClose":41.83,"latestTime":"19:30 EDT","volume":37676,"amount":1575967.556,"timestamp":1788996608669,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.83000183105469,"preClose":41.83000183105469,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3116,"impliedVolPercentile":0.1833},{"symbol":"XLF","nameCN":"Financial Select Sector SPDR Fund","changeRate":-0.002191,"change":-0.125,"latestPrice":56.935,"close":56.935,"volume":4539904,"market":"US","high":57.11,"low":56.7999,"preClose":57.06,"open":56.95,"turnoverRate":0.004768,"peRate":6.599231,"amplitude":0.005435,"marketValue":54213246636.245,"askSize":8448,"bidSize":2100,"askPrice":56.94,"bidPrice":56.93,"week52High":58.6,"week52Low":47.67,"changeRate5Day":-0.012574,"changeRate20Day":-0.017006,"changeRate60Day":0.063013,"changeRateWTD":-0.020052,"changeRateMTD":-0.013429,"changeRateQTD":0.062022,"changeRateYTD":0.039529,"amount":258661144.701172,"eps":8.627521,"lyrEps":8.627521,"lyrPeRate":6.599231,"pbRate":1.124278,"volumeRatio":1.134112,"committee":-0.60182,"roa":0.009669,"roe":-0.001534,"changeRate5Min":0.000967,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.785119,"divideRate":0.01379,"floatMarketCap":54213246636.245,"shortable":3,"shares":952195427,"floatShares":952195427,"preHourTrading":{"tag":"盘前","latestPrice":56.94,"preClose":57.06,"latestTime":"09:28 EDT","volume":8210,"amount":469062.1763,"timestamp":1789046908386,"change":-0.12000000000000455,"changeRate":-0.0021030494216614888},"postHourTrading":{"tag":"盘后","latestPrice":57.1,"preClose":57.06,"latestTime":"19:58 EDT","volume":460865,"amount":26303580.7131,"timestamp":1788998314346,"change":0.03999999999999915,"changeRate":0.0007010164738871213},"overnightTrading":{"tag":"夜盘","latestPrice":57.38999938964844,"preClose":57.060001373291016,"latestTime":"20260910 04:00 EDT","volume":912,"amount":52185,"timestamp":1789027202156,"change":0.3299980163574219,"changeRate":0.005783351006224989},"impliedVol":0.2006,"impliedVolPercentile":0.5299},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":-0.002232,"change":-0.0901,"latestPrice":40.2699,"close":40.2699,"volume":290155,"market":"US","high":40.2699,"low":39.41,"preClose":40.36,"open":39.52,"turnoverRate":0.002614,"peRate":0,"amplitude":0.021306,"marketValue":4484449218.117,"askSize":100,"bidSize":105,"askPrice":40.27,"bidPrice":40.21,"week52High":65.88,"week52Low":33.03,"changeRate5Day":-0.031741,"changeRate20Day":-0.149886,"changeRate60Day":-0.179505,"changeRateWTD":-0.042105,"changeRateMTD":-0.02565,"changeRateQTD":-0.228546,"changeRateYTD":-0.199406,"amount":11605117.497292,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":48.517952,"pbRate":1.221921,"volumeRatio":1.147229,"committee":0.02439,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":0.007125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4469958900,"shortable":0,"shares":111359830,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":40.16,"preClose":40.36,"latestTime":"09:28 EDT","volume":1290,"amount":51430.64493,"timestamp":1789046925841,"change":-0.20000000000000284,"changeRate":-0.004955401387512459},"postHourTrading":{"tag":"盘后","latestPrice":40.5,"preClose":40.36,"latestTime":"19:51 EDT","volume":61621,"amount":2486729.5304,"timestamp":1788997895934,"change":0.14000000000000057,"changeRate":0.003468780971258686},"overnightTrading":{"tag":"夜盘","latestPrice":40.400001525878906,"preClose":40.36000061035156,"latestTime":"20260910 04:00 EDT","volume":7,"amount":283,"timestamp":1789027202110,"change":0.04000091552734375,"changeRate":0.0009911029465416877},"impliedVol":0.5337,"impliedVolPercentile":0.4024},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.002234,"change":-0.14,"latestPrice":62.53,"close":62.53,"volume":7047603,"market":"US","high":63.01,"low":62.315,"preClose":62.67,"open":62.61,"turnoverRate":0.001008,"peRate":14.457004,"amplitude":0.01109,"marketValue":438835540000,"askSize":775,"bidSize":79,"askPrice":62.53,"bidPrice":62.52,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.001118,"changeRate20Day":-0.03518,"changeRate60Day":0.119205,"changeRateWTD":-0.002393,"changeRateMTD":0.009525,"changeRateQTD":0.097403,"changeRateYTD":0.136909,"amount":441208461.47089,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.412073,"pbRate":1.589419,"volumeRatio":1.840455,"committee":0,"roa":0.009693,"roe":0.111993,"changeRate5Min":0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.017916,"floatMarketCap":437084700000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.656,"preClose":62.67,"latestTime":"09:29 EDT","volume":2764003,"amount":173221961.352055,"timestamp":1789046998158,"change":-0.014000000000002899,"changeRate":-0.00022339237274617677},"postHourTrading":{"tag":"盘后","latestPrice":62.69,"preClose":62.67,"latestTime":"19:59 EDT","volume":3230194,"amount":202438032.6592,"timestamp":1788998363882,"change":0.01999999999999602,"changeRate":0.00031913196106583727},"overnightTrading":{"tag":"夜盘","latestPrice":62.900001525878906,"preClose":62.66999816894531,"latestTime":"20260910 04:00 EDT","volume":1321,"amount":83010,"timestamp":1789027202072,"change":0.23000335693359375,"changeRate":0.0036700712247278583},"impliedVol":0.2811,"impliedVolPercentile":0.2789},{"symbol":"RYTM","nameCN":"Rhythm Pharmaceuticals Inc.","changeRate":-0.002276,"change":-0.23,"latestPrice":100.83,"close":100.83,"volume":45802,"market":"US","high":101.68,"low":99.88,"preClose":101.06,"open":99.88,"turnoverRate":0.0007,"peRate":0,"amplitude":0.017811,"marketValue":6942355428.06,"askSize":141,"bidSize":10,"askPrice":101.76,"bidPrice":101.09,"week52High":122.2,"week52Low":74.5,"changeRate5Day":-0.04354,"changeRate20Day":-0.142602,"changeRate60Day":0.12408,"changeRateWTD":-0.018591,"changeRateMTD":-0.049939,"changeRateQTD":-0.091867,"changeRateYTD":-0.058016,"amount":4592069.130951,"eps":-3.117162,"lyrEps":-3.11,"lyrPeRate":0,"pbRate":67.412635,"volumeRatio":0.816557,"committee":-0.86755,"roa":-0.309613,"roe":-1.170449,"changeRate5Min":-0.002671,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6593684683.08,"shortable":3,"shares":68852082,"floatShares":65394076,"preHourTrading":{"tag":"盘前","latestPrice":100.06,"preClose":101.06,"latestTime":"09:13 EDT","volume":209,"amount":21400.54037,"timestamp":1789045991303,"change":-1,"changeRate":-0.009895111814763506},"postHourTrading":{"tag":"盘后","latestPrice":102,"preClose":101.06,"latestTime":"19:30 EDT","volume":10658,"amount":1078688.035,"timestamp":1788996609148,"change":0.9399999999999977,"changeRate":0.009301405105877673},"overnightTrading":{"tag":"夜盘","latestPrice":101.05999755859375,"preClose":101.05999755859375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.4058,"impliedVolPercentile":0.0558},{"symbol":"EPAM","nameCN":"EPAM Systems Inc","changeRate":-0.002311,"change":-0.265,"latestPrice":114.415,"close":114.415,"volume":197011,"market":"US","high":116.0094,"low":112.13,"preClose":114.68,"open":114.565,"turnoverRate":0.003945,"peRate":15.480038,"amplitude":0.033828,"marketValue":5902324431.115,"askSize":31,"bidSize":1,"askPrice":114.88,"bidPrice":114.16,"week52High":222.53,"week52Low":73.055,"changeRate5Day":-0.023763,"changeRate20Day":0.140842,"changeRate60Day":0.233984,"changeRateWTD":-0.022428,"changeRateMTD":-0.028982,"changeRateQTD":0.441903,"changeRateYTD":-0.441551,"amount":22659648.421028,"eps":7.391132,"lyrEps":6.72,"lyrPeRate":17.026042,"pbRate":1.677407,"volumeRatio":1.574319,"committee":-0.9375,"roa":0.084528,"roe":0.111766,"changeRate5Min":0.002981,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5713670457.46,"shortable":3,"shares":51586981,"floatShares":49938124,"preHourTrading":{"tag":"盘前","latestPrice":114,"preClose":114.68,"latestTime":"09:18 EDT","volume":82,"amount":9370.984928,"timestamp":1789046297682,"change":-0.6800000000000068,"changeRate":-0.005929543076386526},"postHourTrading":{"tag":"盘后","latestPrice":114.68,"preClose":114.68,"latestTime":"19:30 EDT","volume":41035,"amount":4705935,"timestamp":1788996609595,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.68000030517578,"preClose":114.68000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.5591,"impliedVolPercentile":0.4622}]}}}