US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,036.96

-13.0511-0.64%

Number of Gainers:232

Number of Losers:779

Number of Flat:13

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:3.41B

Turnover:417.44B

Market Cap:94.92T

Float Cap:88.81T

Loading ...

Constituent

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

iShares 1-3 Year Treasury Bond ETF US SHY	81.4496	-0.21%	-0.1754	4.46M	363.55M	26.08B
State US STT	191.475	-0.22%	-0.4150	600.88K	115.40M	52.99B
Hartford Insurance US HIG	136.2575	-0.22%	-0.3025	615.82K	83.88M	36.93B
iShares Core High Dividend ETF US HDV	29.015	-0.22%	-0.0650	1.78M	51.82M	15.26B
Pacer US Small Cap Cash Cows ETF US CALF	55.575	-0.22%	-0.1250	296.83K	16.50M	3.82B
Kimberly-Clark US KMB	98.475	-0.23%	-0.2250	5.98M	591.52M	32.68B
Schwab Short-Term U.S. Treasury ETF US SCHO	23.945	-0.23%	-0.0550	7.67M	183.65M	15.27B
Invesco US IVZ	32.015	-0.23%	-0.0750	1.61M	51.86M	14.13B
SPDR Portfolio Short Term Corporate Bond ETF US SPSB	29.72	-0.23%	-0.0700	25.06M	745.10M	11.04B
Cadence Design US CDNS	283.925	-0.24%	-0.6750	1.08M	308.00M	78.33B
Pacer US Cash Cows 100 ETF US COWZ	69.335	-0.24%	-0.1650	697.94K	48.42M	19.38B
Hca Healthcare Inc US HCA	420.82	-0.24%	-1.0100	730.64K	306.57M	91.11B
Spotify Technology S.A. US SPOT	521.71	-0.25%	-1.2900	837.36K	439.45M	107.47B
Molson Coors US TAP	38.385	-0.25%	-0.0950	1.64M	62.83M	7.14B
ulta beauty US ULTA	540.52	-0.25%	-1.3400	232.30K	125.30M	23.11B
Fifth Third US FITB	54.055	-0.25%	-0.1350	2.40M	129.54M	49.00B
ONEOK Inc US OKE	95.58	-0.25%	-0.2400	1.06M	101.51M	60.14B
Ares Capital US ARCC	19.61	-0.25%	-0.0500	2.98M	58.46M	14.04B
Fastenal US FAST	48.665	-0.26%	-0.1250	2.11M	102.37M	55.87B
First Trust Capital Strength ETF US FTCS	96.77	-0.26%	-0.2500	230.77K	22.38M	7.61B

1 ...14 15 16 17 18 ...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.atigrcrest.com/stock/BK4585?page=16"},"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":2036.9596,"timestamp":1789067161487,"preClose":2050.0107,"halted":0,"volume":3407681087,"delay":0,"changeRate":-0.006366,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.051147,"latestTime":"09-10 15:06:01 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":417437297960.3629,"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":0.005717,"increases":230,"decrements":781,"flats":6,"marketCap":94915644291330.75,"floatMarketCap":88810865129431.5},"@#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":2036.9596,"volume":3407682909,"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":0.005717,"peRate":25.307875,"marketCap":94915644291330.75,"floatMarketCap":88810865129431.5,"timestamp":1789067161545,"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":232,"down":779,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SHY","nameCN":"iShares 1-3 Year Treasury Bond ETF","changeRate":-0.002149,"change":-0.1754,"latestPrice":81.4496,"close":81.4496,"volume":4462286,"market":"US","high":81.52,"low":81.43,"preClose":81.625,"open":81.515,"turnoverRate":0.013936,"peRate":24.592961,"amplitude":0.001103,"marketValue":26080161920,"askSize":171885,"bidSize":28076,"askPrice":81.45,"bidPrice":81.44,"week52High":83.2,"week52Low":81.43,"changeRate5Day":-0.002332,"changeRate20Day":-0.005742,"changeRate60Day":-0.008043,"changeRateWTD":-0.002943,"changeRateMTD":-0.005378,"changeRateQTD":-0.008043,"changeRateYTD":-0.016547,"amount":363548063.216293,"eps":3.311907,"lyrEps":3.537183,"lyrPeRate":23.026685,"pbRate":1.036332,"volumeRatio":1.646275,"committee":-0.719185,"roa":0.021953,"roe":0.044384,"changeRate5Min":-0.000079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.963,"divideRate":0.036378,"floatMarketCap":26080161920,"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":0.0289,"impliedVolPercentile":0.5538},{"symbol":"STT","nameCN":"State","changeRate":-0.002163,"change":-0.415,"latestPrice":191.475,"close":191.475,"volume":600875,"market":"US","high":192.9,"low":190.8279,"preClose":191.89,"open":191.957,"turnoverRate":0.002311,"peRate":16.897736,"amplitude":0.010798,"marketValue":52993967643.675,"askSize":274,"bidSize":42,"askPrice":191.49,"bidPrice":191.39,"week52High":195.93,"week52Low":104.635,"changeRate5Day":0.007551,"changeRate20Day":0.00718,"changeRate60Day":0.144022,"changeRateWTD":-0.014336,"changeRateMTD":0.000496,"changeRateQTD":0.12898,"changeRateYTD":0.484187,"amount":115404390.272141,"eps":11.3314,"lyrEps":9.4,"lyrPeRate":20.369681,"pbRate":2.144723,"volumeRatio":0.51716,"committee":-0.731629,"roa":0.008693,"roe":0.124372,"changeRate5Min":0.000165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3579,"divideRate":0.017537,"floatMarketCap":49783500000,"shortable":3,"shares":276767033,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":189.53,"preClose":191.89,"latestTime":"08:39 EDT","volume":48,"amount":9181.54608,"timestamp":1789043988560,"change":-2.359999999999985,"changeRate":-0.01229871280421067},"postHourTrading":{"tag":"盘后","latestPrice":191.89,"preClose":191.89,"latestTime":"19:49 EDT","volume":42114,"amount":8081242.8812,"timestamp":1788997795310,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.5,"preClose":191.88999938964844,"latestTime":"20260910 04:00 EDT","volume":1,"amount":192,"timestamp":1789027202155,"change":-0.3899993896484375,"changeRate":-0.002032411229813554},"impliedVol":0.3816,"impliedVolPercentile":0.8566},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":-0.002215,"change":-0.3025,"latestPrice":136.2575,"close":136.2575,"volume":615817,"market":"US","high":137.82,"low":135.64,"preClose":136.56,"open":137.82,"turnoverRate":0.002281,"peRate":8.804739,"amplitude":0.015964,"marketValue":36925782500,"askSize":1205,"bidSize":142,"askPrice":136.28,"bidPrice":136.22,"week52High":146.065,"week52Low":120.33,"changeRate5Day":-0.006942,"changeRate20Day":-0.008604,"changeRate60Day":0.049588,"changeRateWTD":-0.015267,"changeRateMTD":-0.008171,"changeRateQTD":0.028203,"changeRateYTD":-0.011194,"amount":83875448.098389,"eps":15.475472,"lyrEps":13.32,"lyrPeRate":10.229542,"pbRate":1.913352,"volumeRatio":0.578258,"committee":-0.816127,"roa":0.038514,"roe":0.220613,"changeRate5Min":0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.017027,"floatMarketCap":36789525000,"shortable":3,"shares":271000000,"floatShares":270000000,"preHourTrading":{"tag":"盘前","latestPrice":136.56,"preClose":136.56,"latestTime":"07:36 EDT","volume":4,"amount":546.24,"timestamp":1789040185152,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":136.56,"preClose":136.56,"latestTime":"19:30 EDT","volume":48519,"amount":6625767.1804,"timestamp":1788996609189,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":136.55999755859375,"preClose":136.55999755859375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2124,"impliedVolPercentile":0.2669},{"symbol":"HDV","nameCN":"iShares Core High Dividend ETF","changeRate":-0.002235,"change":-0.065,"latestPrice":29.015,"close":29.015,"volume":1784250,"market":"US","high":29.23,"low":28.975,"preClose":29.08,"open":29.2,"turnoverRate":0.003392,"peRate":0,"amplitude":0.008769,"marketValue":15263340750,"askSize":22596,"bidSize":64225,"askPrice":29.02,"bidPrice":29.01,"week52High":30.125,"week52Low":23.515,"changeRate5Day":-0.024706,"changeRate20Day":-0.001892,"changeRate60Day":0.058942,"changeRateWTD":-0.013095,"changeRateMTD":-0.016441,"changeRateQTD":0.058555,"changeRateYTD":0.192953,"amount":51818698.651314,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.455791,"committee":0.489644,"roa":0,"roe":0,"changeRate5Min":0.000172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8595,"divideRate":0.029623,"floatMarketCap":15263340750,"shortable":3,"shares":526050000,"floatShares":526050000,"preHourTrading":{"tag":"盘前","latestPrice":29.3,"preClose":29.08,"latestTime":"09:13 EDT","volume":7040,"amount":205516.83328,"timestamp":1789045984105,"change":0.22000000000000242,"changeRate":0.007565337001375599},"postHourTrading":{"tag":"盘后","latestPrice":29.1,"preClose":29.08,"latestTime":"19:52 EDT","volume":2140,"amount":62273.0311,"timestamp":1788997929439,"change":0.020000000000003126,"changeRate":0.0006877579092160635},"overnightTrading":{"tag":"夜盘","latestPrice":29.190000534057617,"preClose":29.079999923706055,"latestTime":"20260910 04:00 EDT","volume":66,"amount":1927,"timestamp":1789027201974,"change":0.1100006103515625,"changeRate":0.003782689499317703},"impliedVol":0.1406,"impliedVolPercentile":0.8048},{"symbol":"CALF","nameCN":"Pacer US Small Cap Cash Cows ETF","changeRate":-0.002244,"change":-0.125,"latestPrice":55.575,"close":55.575,"volume":296827,"market":"US","high":55.82,"low":55.36,"preClose":55.7,"open":55.47,"turnoverRate":0.004317,"peRate":0,"amplitude":0.008259,"marketValue":3820781250,"askSize":251,"bidSize":270,"askPrice":55.59,"bidPrice":55.58,"week52High":58.34,"week52Low":41.6,"changeRate5Day":-0.038328,"changeRate20Day":-0.011297,"changeRate60Day":0.107513,"changeRateWTD":-0.0323,"changeRateMTD":-0.034821,"changeRateQTD":0.098103,"changeRateYTD":0.252535,"amount":16503173.117226,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.408644,"committee":-0.600798,"roa":0,"roe":0,"changeRate5Min":-0.000629,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6406,"divideRate":0.011527,"floatMarketCap":3820781250,"shortable":3,"shares":68750000,"floatShares":68750000,"preHourTrading":{"tag":"盘前","latestPrice":55.55,"preClose":55.7,"latestTime":"09:12 EDT","volume":24,"amount":1331.244048,"timestamp":1789045963270,"change":-0.15000000000000568,"changeRate":-0.0026929982046679656},"postHourTrading":{"tag":"盘后","latestPrice":55.7,"preClose":55.7,"latestTime":"19:30 EDT","volume":30,"amount":1671,"timestamp":1788996610057,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.70000076293945,"preClose":55.70000076293945,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0604,"impliedVolPercentile":0.0717},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.00228,"change":-0.225,"latestPrice":98.475,"close":98.475,"volume":5981800,"market":"US","high":99.54,"low":98.46,"preClose":98.7,"open":98.725,"turnoverRate":0.018098,"peRate":16.803515,"amplitude":0.010942,"marketValue":32683174598.1,"askSize":200,"bidSize":40,"askPrice":98.51,"bidPrice":98.49,"week52High":130.02,"week52Low":92.42,"changeRate5Day":-0.098957,"changeRate20Day":-0.095979,"changeRate60Day":-0.04523,"changeRateWTD":-0.061785,"changeRateMTD":-0.087772,"changeRateQTD":-0.102897,"changeRateYTD":-0.023937,"amount":591522171.531677,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":16.169951,"pbRate":18.6761,"volumeRatio":1.605372,"committee":0.549912,"roa":0.101946,"roe":1.04913,"changeRate5Min":-0.002381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.08,"divideRate":0.051587,"floatMarketCap":32547659999.399998,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":98.61,"preClose":98.7,"latestTime":"09:29 EDT","volume":3454,"amount":342247.11972,"timestamp":1789046999999,"change":-0.09000000000000341,"changeRate":-0.0009118541033434996},"postHourTrading":{"tag":"盘后","latestPrice":99.0807,"preClose":98.7,"latestTime":"19:53 EDT","volume":241524,"amount":23841318.5383,"timestamp":1788997987754,"change":0.38069999999999027,"changeRate":0.0038571428571427583},"overnightTrading":{"tag":"夜盘","latestPrice":99.3499984741211,"preClose":98.69999694824219,"latestTime":"20260910 04:00 EDT","volume":586,"amount":58230,"timestamp":1789027202093,"change":0.6500015258789062,"changeRate":0.006585628631982268},"impliedVol":0.2662,"impliedVolPercentile":0.3586},{"symbol":"SCHO","nameCN":"Schwab Short-Term U.S. Treasury ETF","changeRate":-0.002292,"change":-0.055,"latestPrice":23.945,"close":23.945,"volume":7667334,"market":"US","high":23.97,"low":23.94,"preClose":24,"open":23.97,"turnoverRate":0.012023,"peRate":0,"amplitude":0.00125,"marketValue":15269726500,"askSize":196300,"bidSize":135421,"askPrice":23.95,"bidPrice":23.94,"week52High":24.46,"week52Low":23.94,"changeRate5Day":-0.001876,"changeRate20Day":-0.005606,"changeRate60Day":-0.007667,"changeRateWTD":-0.003122,"changeRateMTD":-0.005193,"changeRateQTD":-0.008078,"changeRateYTD":-0.017439,"amount":183646328.850597,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.208515,"committee":-0.183525,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9148,"divideRate":0.038204,"floatMarketCap":15269726500,"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":"IVZ","nameCN":"Invesco","changeRate":-0.002337,"change":-0.075,"latestPrice":32.015,"close":32.015,"volume":1612279,"market":"US","high":32.41,"low":31.6298,"preClose":32.09,"open":31.6298,"turnoverRate":0.004529,"peRate":0,"amplitude":0.024313,"marketValue":14134622500,"askSize":220,"bidSize":28,"askPrice":32.02,"bidPrice":32.01,"week52High":33.66,"week52Low":20.67,"changeRate5Day":0.0093,"changeRate20Day":0.01506,"changeRate60Day":0.100172,"changeRateWTD":-0.031902,"changeRateMTD":-0.023337,"changeRateQTD":0.213149,"changeRateYTD":0.218691,"amount":51861606.314648,"eps":-0.686894,"lyrEps":-1.604728,"lyrPeRate":0,"pbRate":1.418939,"volumeRatio":0.632017,"committee":-0.929825,"roa":0.029147,"roe":-0.005733,"changeRate5Min":-0.000468,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.02655,"floatMarketCap":11397340000,"shortable":3,"shares":441500000,"floatShares":356000000,"preHourTrading":{"tag":"盘前","latestPrice":32.09,"preClose":32.09,"latestTime":"08:34 EDT","volume":23,"amount":736.447212,"timestamp":1789043690869,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":32.09,"preClose":32.09,"latestTime":"19:48 EDT","volume":421519,"amount":13526544.628,"timestamp":1788997701239,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.09000015258789,"preClose":32.09000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3772,"impliedVolPercentile":0.2948},{"symbol":"SPSB","nameCN":"SPDR Portfolio Short Term Corporate Bond ETF","changeRate":-0.00235,"change":-0.07,"latestPrice":29.72,"close":29.72,"volume":25059937,"market":"US","high":29.76,"low":29.71,"preClose":29.79,"open":29.76,"turnoverRate":0.067474,"peRate":0,"amplitude":0.001678,"marketValue":11038008000,"askSize":68260,"bidSize":103034,"askPrice":29.72,"bidPrice":29.71,"week52High":30.34,"week52Low":29.71,"changeRate5Day":-0.00235,"changeRate20Day":-0.006684,"changeRate60Day":-0.009003,"changeRateWTD":-0.003019,"changeRateMTD":-0.006684,"changeRateQTD":-0.009663,"changeRateYTD":-0.015894,"amount":745096586.281958,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.644471,"committee":0.203008,"roa":0,"roe":0,"changeRate5Min":0.000316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3018,"divideRate":0.043802,"floatMarketCap":11038008000,"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":0.0553,"impliedVolPercentile":0.5976},{"symbol":"CDNS","nameCN":"Cadence Design","changeRate":-0.002372,"change":-0.675,"latestPrice":283.925,"close":283.925,"volume":1080453,"market":"US","high":289.14,"low":282.28,"preClose":284.6,"open":282.28,"turnoverRate":0.003931,"peRate":56.44632,"amplitude":0.024104,"marketValue":78327951337.5,"askSize":151,"bidSize":123,"askPrice":284,"bidPrice":283.85,"week52High":416.69,"week52Low":262.749,"changeRate5Day":-0.074168,"changeRate20Day":-0.121329,"changeRate60Day":-0.280292,"changeRateWTD":-0.02998,"changeRateMTD":-0.161919,"changeRateQTD":-0.243512,"changeRateYTD":-0.091673,"amount":308003425.711121,"eps":5.03,"lyrEps":4.06,"lyrPeRate":69.932266,"pbRate":11.42146,"volumeRatio":0.399125,"committee":-0.095588,"roa":0.106134,"roe":0.232288,"changeRate5Min":0.000476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":78039161566.55,"shortable":3,"shares":275875500,"floatShares":274858366,"preHourTrading":{"tag":"盘前","latestPrice":282.35,"preClose":284.6,"latestTime":"09:29 EDT","volume":2129,"amount":602363.67572,"timestamp":1789046999999,"change":-2.25,"changeRate":-0.007905832747716092},"postHourTrading":{"tag":"盘后","latestPrice":284.84,"preClose":284.6,"latestTime":"19:55 EDT","volume":146861,"amount":41801551.3027,"timestamp":1788998126063,"change":0.23999999999995225,"changeRate":0.000843288826422882},"overnightTrading":{"tag":"夜盘","latestPrice":285.239990234375,"preClose":284.6000061035156,"latestTime":"20260910 04:00 EDT","volume":195,"amount":55604,"timestamp":1789027202093,"change":0.639984130859375,"changeRate":0.0022487143961149388},"impliedVol":0.4015,"impliedVolPercentile":0.3705},{"symbol":"COWZ","nameCN":"Pacer US Cash Cows 100 ETF","changeRate":-0.002374,"change":-0.165,"latestPrice":69.335,"close":69.335,"volume":697940,"market":"US","high":69.545,"low":69.19,"preClose":69.5,"open":69.46,"turnoverRate":0.002497,"peRate":0,"amplitude":0.005108,"marketValue":19379132500,"askSize":341,"bidSize":680,"askPrice":69.35,"bidPrice":69.33,"week52High":72.52,"week52Low":55.62,"changeRate5Day":-0.040479,"changeRate20Day":-0.008792,"changeRate60Day":0.085225,"changeRateWTD":-0.02756,"changeRateMTD":-0.03835,"changeRateQTD":0.114711,"changeRateYTD":0.152318,"amount":48417281.835785,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.651846,"committee":0.546667,"roa":0,"roe":0,"changeRate5Min":-0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3622,"divideRate":0.019647,"floatMarketCap":19379132500,"shortable":3,"shares":279500000,"floatShares":279500000,"preHourTrading":{"tag":"盘前","latestPrice":69.52,"preClose":69.5,"latestTime":"09:28 EDT","volume":878,"amount":61021.64972,"timestamp":1789046926013,"change":0.01999999999999602,"changeRate":0.0002877697841726046},"postHourTrading":{"tag":"盘后","latestPrice":69.5,"preClose":69.5,"latestTime":"19:30 EDT","volume":1327,"amount":92232.5448,"timestamp":1788996608331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.5,"preClose":69.5,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1744,"impliedVolPercentile":0.9641},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":-0.002394,"change":-1.01,"latestPrice":420.82,"close":420.82,"volume":730635,"market":"US","high":426.81,"low":415.04,"preClose":421.83,"open":422.47,"turnoverRate":0.005084,"peRate":14.087036,"amplitude":0.027902,"marketValue":91108161230,"askSize":5,"bidSize":17,"askPrice":420.91,"bidPrice":420.7,"week52High":556.52,"week52Low":353.99,"changeRate5Day":0.04666,"changeRate20Day":0.015027,"changeRate60Day":0.079109,"changeRateWTD":0.039062,"changeRateMTD":0.01537,"changeRateQTD":0.07933,"changeRateYTD":-0.098616,"amount":306572176.143951,"eps":29.872856,"lyrEps":28.326269,"lyrPeRate":14.856175,"pbRate":-13.716977,"volumeRatio":0.543284,"committee":0.7,"roa":0.122906,"roe":136.316831,"changeRate5Min":-0.000333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.007129,"floatMarketCap":60483061056.78,"shortable":3,"shares":216501500,"floatShares":143726679,"preHourTrading":{"tag":"盘前","latestPrice":422.0003,"preClose":421.83,"latestTime":"09:27 EDT","volume":329,"amount":138954.9266,"timestamp":1789046836652,"change":0.17029999999999745,"changeRate":0.0004037171372353732},"postHourTrading":{"tag":"盘后","latestPrice":418.5,"preClose":421.83,"latestTime":"19:58 EDT","volume":40682,"amount":17161261.5649,"timestamp":1788998319580,"change":-3.329999999999984,"changeRate":-0.007894175378707024},"overnightTrading":{"tag":"夜盘","latestPrice":422.0199890136719,"preClose":421.8299865722656,"latestTime":"20260910 04:00 EDT","volume":110,"amount":46420,"timestamp":1789027202080,"change":0.19000244140625,"changeRate":0.000450424216993639},"impliedVol":0.3156,"impliedVolPercentile":0.6454},{"symbol":"SPOT","nameCN":"Spotify Technology S.A.","changeRate":-0.002467,"change":-1.29,"latestPrice":521.71,"close":521.71,"volume":837362,"market":"US","high":530.36,"low":507.83,"preClose":523,"open":512.505,"turnoverRate":0.005334,"peRate":28.677402,"amplitude":0.043078,"marketValue":107472260000,"askSize":15,"bidSize":14,"askPrice":521.87,"bidPrice":521.53,"week52High":745,"week52Low":405,"changeRate5Day":-0.067309,"changeRate20Day":0.065584,"changeRate60Day":0.087236,"changeRateWTD":-0.038198,"changeRateMTD":-0.040304,"changeRateQTD":0.136301,"changeRateYTD":-0.1016,"amount":439451247.191772,"eps":18.192373,"lyrEps":12.340025,"lyrPeRate":42.277872,"pbRate":12.817205,"volumeRatio":0.665841,"committee":-0.034483,"roa":0.121862,"roe":0.444844,"changeRate5Min":-0.000077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":81908470000,"shortable":3,"shares":206000000,"floatShares":157000000,"preHourTrading":{"tag":"盘前","latestPrice":508.5,"preClose":523,"latestTime":"09:29 EDT","volume":1893,"amount":982295.41848,"timestamp":1789046999907,"change":-14.5,"changeRate":-0.027724665391969407},"postHourTrading":{"tag":"盘后","latestPrice":522.2474,"preClose":523,"latestTime":"19:59 EDT","volume":65342,"amount":34173188.8606,"timestamp":1788998354631,"change":-0.7526000000000295,"changeRate":-0.0014390057361377236},"overnightTrading":{"tag":"夜盘","latestPrice":523.7000122070312,"preClose":523,"latestTime":"20260910 04:00 EDT","volume":75,"amount":39255,"timestamp":1789027202064,"change":0.70001220703125,"changeRate":0.0013384554627748565},"impliedVol":0.4056,"impliedVolPercentile":0.3068},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":-0.002469,"change":-0.095,"latestPrice":38.385,"close":38.385,"volume":1638248,"market":"US","high":38.825,"low":37.765,"preClose":38.48,"open":38.7,"turnoverRate":0.010358,"peRate":0,"amplitude":0.027547,"marketValue":7139610000,"askSize":40,"bidSize":110,"askPrice":38.4,"bidPrice":38.38,"week52High":54.82,"week52Low":37.765,"changeRate5Day":-0.053157,"changeRate20Day":-0.076618,"changeRate60Day":-0.061262,"changeRateWTD":-0.052222,"changeRateMTD":-0.034582,"changeRateQTD":-0.014759,"changeRateYTD":-0.177699,"amount":62827795.708618,"eps":-11.991229,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.70553,"volumeRatio":0.617014,"committee":-0.6,"roa":0.03793,"roe":-0.194659,"changeRate5Min":0.000652,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8997,"divideRate":0.049491,"floatMarketCap":6071146405.29,"shortable":3,"shares":186000000,"floatShares":158164554,"preHourTrading":{"tag":"盘前","latestPrice":39.08,"preClose":38.48,"latestTime":"09:12 EDT","volume":145,"amount":5603.41915,"timestamp":1789045949738,"change":0.6000000000000014,"changeRate":0.015592515592515632},"postHourTrading":{"tag":"盘后","latestPrice":39,"preClose":38.48,"latestTime":"19:50 EDT","volume":56028,"amount":2156726.0925,"timestamp":1788997839375,"change":0.5200000000000031,"changeRate":0.013513513513513596},"overnightTrading":{"tag":"夜盘","latestPrice":38.47999954223633,"preClose":38.47999954223633,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3324,"impliedVolPercentile":0.4821},{"symbol":"ULTA","nameCN":"ulta beauty","changeRate":-0.002473,"change":-1.34,"latestPrice":540.52,"close":540.52,"volume":232299,"market":"US","high":542.8,"low":530.795,"preClose":541.86,"open":537.4,"turnoverRate":0.005455,"peRate":19.691673,"amplitude":0.022155,"marketValue":23111268224.92,"askSize":96,"bidSize":16,"askPrice":540.79,"bidPrice":540.25,"week52High":714.9699,"week52Low":443.6,"changeRate5Day":-0.020336,"changeRate20Day":0.016225,"changeRate60Day":0.146019,"changeRateWTD":-0.041835,"changeRateMTD":0.006368,"changeRateQTD":0.198545,"changeRateYTD":-0.106593,"amount":125300328.149048,"eps":27.449165,"lyrEps":25.64,"lyrPeRate":21.081123,"pbRate":8.741881,"volumeRatio":0.463875,"committee":-0.714286,"roa":0.148428,"roe":0.461173,"changeRate5Min":-0.000518,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23019185237.719997,"shortable":3,"shares":42757471,"floatShares":42587111,"preHourTrading":{"tag":"盘前","latestPrice":538.5,"preClose":541.86,"latestTime":"09:29 EDT","volume":399,"amount":215350.1952,"timestamp":1789046999999,"change":-3.3600000000000136,"changeRate":-0.006200863691728516},"postHourTrading":{"tag":"盘后","latestPrice":541.86,"preClose":541.86,"latestTime":"19:30 EDT","volume":40501,"amount":21945886.4777,"timestamp":1788996608074,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":542.010009765625,"preClose":541.8599853515625,"latestTime":"20260910 04:00 EDT","volume":1,"amount":542,"timestamp":1789027202001,"change":0.1500244140625,"changeRate":0.0002768693354707916},"impliedVol":0.3207,"impliedVolPercentile":0.3267},{"symbol":"FITB","nameCN":"Fifth Third","changeRate":-0.002491,"change":-0.135,"latestPrice":54.055,"close":54.055,"volume":2397194,"market":"US","high":54.41,"low":53.77,"preClose":54.19,"open":54.13,"turnoverRate":0.002669,"peRate":18.975609,"amplitude":0.01181,"marketValue":49004803515,"askSize":244,"bidSize":312,"askPrice":54.06,"bidPrice":54.05,"week52High":59.5,"week52Low":40.045,"changeRate5Day":-0.006342,"changeRate20Day":-0.068178,"changeRate60Day":0.019906,"changeRateWTD":-0.014853,"changeRateMTD":0.0053,"changeRateQTD":-0.041068,"changeRateYTD":0.154775,"amount":129544320.23185,"eps":2.848657,"lyrEps":3.53,"lyrPeRate":15.313031,"pbRate":1.517177,"volumeRatio":0.686396,"committee":0.102473,"roa":0.009196,"roe":0.084379,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.029599,"floatMarketCap":48541390000,"shortable":3,"shares":906573000,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":54.21,"preClose":54.19,"latestTime":"08:47 EDT","volume":22133,"amount":1200712.549774,"timestamp":1789044472055,"change":0.020000000000003126,"changeRate":0.0003690717844621356},"postHourTrading":{"tag":"盘后","latestPrice":54.35,"preClose":54.19,"latestTime":"19:56 EDT","volume":214141,"amount":11603468.8907,"timestamp":1788998185962,"change":0.1600000000000037,"changeRate":0.0029525742756966915},"overnightTrading":{"tag":"夜盘","latestPrice":54.189998626708984,"preClose":54.189998626708984,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3103,"impliedVolPercentile":0.5936},{"symbol":"OKE","nameCN":"ONEOK Inc","changeRate":-0.002505,"change":-0.24,"latestPrice":95.58,"close":95.58,"volume":1063245,"market":"US","high":96.67,"low":94.96,"preClose":95.82,"open":96.5,"turnoverRate":0.001694,"peRate":16.52467,"amplitude":0.017846,"marketValue":60141952218.06,"askSize":126,"bidSize":20,"askPrice":95.6,"bidPrice":95.56,"week52High":99.845,"week52Low":64.02,"changeRate5Day":-0.004479,"changeRate20Day":0.033633,"changeRate60Day":0.092967,"changeRateWTD":0.001572,"changeRateMTD":-0.004479,"changeRateQTD":0.099379,"changeRateYTD":0.300408,"amount":101514328.742065,"eps":5.784079,"lyrEps":5.42,"lyrPeRate":17.634686,"pbRate":2.62205,"volumeRatio":0.371094,"committee":-0.726027,"roa":0.057665,"roe":0.162765,"changeRate5Min":0.000314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.044361,"floatMarketCap":60004277161.2,"shortable":3,"shares":629231557,"floatShares":627791140,"preHourTrading":{"tag":"盘前","latestPrice":96.3,"preClose":95.82,"latestTime":"09:25 EDT","volume":894,"amount":86326.59786,"timestamp":1789046700040,"change":0.480000000000004,"changeRate":0.005009392611145941},"postHourTrading":{"tag":"盘后","latestPrice":95.87,"preClose":95.82,"latestTime":"19:30 EDT","volume":1106877,"amount":106061020.92,"timestamp":1788996608366,"change":0.05000000000001137,"changeRate":0.0005218117303278164},"overnightTrading":{"tag":"夜盘","latestPrice":95,"preClose":95.81999969482422,"latestTime":"20260910 04:00 EDT","volume":198,"amount":18872,"timestamp":1789027202003,"change":-0.8199996948242188,"changeRate":-0.008557709219743522},"impliedVol":0.2927,"impliedVolPercentile":0.2151},{"symbol":"ARCC","nameCN":"Ares Capital","changeRate":-0.002543,"change":-0.05,"latestPrice":19.61,"close":19.61,"volume":2982076,"market":"US","high":19.67,"low":19.51,"preClose":19.66,"open":19.66,"turnoverRate":0.004379,"peRate":14.634328,"amplitude":0.008138,"marketValue":14040760000,"askSize":4701,"bidSize":1288,"askPrice":19.62,"bidPrice":19.61,"week52High":22.5,"week52Low":17.4,"changeRate5Day":-0.02048,"changeRate20Day":-0.013085,"changeRate60Day":0.053169,"changeRateWTD":-0.021457,"changeRateMTD":-0.02292,"changeRateQTD":0.058284,"changeRateYTD":-0.030648,"amount":58459110.894493,"eps":1.34,"lyrEps":1.858369,"lyrPeRate":10.552264,"pbRate":1.010781,"volumeRatio":0.833835,"committee":-0.569878,"roa":0.049375,"roe":0.068755,"changeRate5Min":-0.000255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9207,"divideRate":0.097945,"floatMarketCap":13354410000,"shortable":3,"shares":716000000,"floatShares":681000000,"preHourTrading":{"tag":"盘前","latestPrice":19.67,"preClose":19.66,"latestTime":"09:28 EDT","volume":6008,"amount":118238.473376,"timestamp":1789046888039,"change":0.010000000000001563,"changeRate":0.0005086469989827855},"postHourTrading":{"tag":"盘后","latestPrice":19.72,"preClose":19.66,"latestTime":"19:59 EDT","volume":35831,"amount":704971.737168,"timestamp":1788998384312,"change":0.05999999999999872,"changeRate":0.003051881993896171},"overnightTrading":{"tag":"夜盘","latestPrice":19.700000762939453,"preClose":19.65999984741211,"latestTime":"20260910 04:00 EDT","volume":73,"amount":1438,"timestamp":1789027202061,"change":0.04000091552734375,"changeRate":0.0020346345797458976},"impliedVol":0.1787,"impliedVolPercentile":0.0956},{"symbol":"FAST","nameCN":"Fastenal","changeRate":-0.002562,"change":-0.125,"latestPrice":48.665,"close":48.665,"volume":2113322,"market":"US","high":48.73,"low":48.06,"preClose":48.79,"open":48.32,"turnoverRate":0.001847,"peRate":41.594231,"amplitude":0.013732,"marketValue":55869158362.465,"askSize":273,"bidSize":435,"askPrice":48.67,"bidPrice":48.66,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":0.015335,"changeRate20Day":-0.068077,"changeRate60Day":0.05564,"changeRateWTD":-0.018851,"changeRateMTD":-0.013081,"changeRateQTD":0.013221,"changeRateYTD":0.212684,"amount":102368960.063713,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":44.646789,"pbRate":13.731114,"volumeRatio":0.387296,"committee":0.234043,"roa":0.215222,"roe":0.343338,"changeRate5Min":-0.000698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018905,"floatMarketCap":55676076763.075,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":48.11,"preClose":48.79,"latestTime":"09:29 EDT","volume":3309,"amount":159383.087478,"timestamp":1789046954304,"change":-0.6799999999999997,"changeRate":-0.013937282229965152},"postHourTrading":{"tag":"盘后","latestPrice":48.4402,"preClose":48.79,"latestTime":"19:32 EDT","volume":763932,"amount":37272356.9708,"timestamp":1788996768900,"change":-0.3498000000000019,"changeRate":-0.00716950194712035},"overnightTrading":{"tag":"夜盘","latestPrice":48.790000915527344,"preClose":48.790000915527344,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3384,"impliedVolPercentile":0.761},{"symbol":"FTCS","nameCN":"First Trust Capital Strength ETF","changeRate":-0.002577,"change":-0.25,"latestPrice":96.77,"close":96.77,"volume":230773,"market":"US","high":97.285,"low":96.745,"preClose":97.02,"open":97,"turnoverRate":0.002934,"peRate":0,"amplitude":0.005566,"marketValue":7610960693.54,"askSize":120,"bidSize":150,"askPrice":96.78,"bidPrice":96.77,"week52High":102.93,"week52Low":89.76,"changeRate5Day":-0.03201,"changeRate20Day":-0.036539,"changeRate60Day":0.025432,"changeRateWTD":-0.028048,"changeRateMTD":-0.038263,"changeRateQTD":0.030345,"changeRateYTD":0.046031,"amount":22381232.558556,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.895677,"committee":0.111111,"roa":0,"roe":0,"changeRate5Min":-0.000103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0679,"divideRate":0.011035,"floatMarketCap":7610960693.54,"shortable":3,"shares":78650002,"floatShares":78650002,"preHourTrading":{"tag":"盘前","latestPrice":97.02,"preClose":97.02,"latestTime":"08:37 EDT","volume":11,"amount":1067.31889,"timestamp":1789043837551,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":97.2,"preClose":97.02,"latestTime":"19:42 EDT","volume":8055,"amount":781902.34,"timestamp":1788997353677,"change":0.18000000000000682,"changeRate":0.0018552875695733541},"overnightTrading":{"tag":"夜盘","latestPrice":97.0199966430664,"preClose":97.0199966430664,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0433,"impliedVolPercentile":0.7769}]}}}