US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ESG Concept

4,196.94

+31.460.76%

Number of Gainers:24

Number of Losers:17

Number of Flat:1

PE:- -

High:4,220.40

Open:4,165.42

Low:4,165.42

Close:4,165.48

Volume:234.28M

Turnover:59.66B

Market Cap:12.86T

Float Cap:12.64T

Loading ...

Constituent

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

Cadence Design US CDNS	350.73	+6.22%	+20.55	3.28M	1.14B	96.76B
C.H. Robinson US CHRW	153.14	+3.50%	+5.18	1.49M	226.02M	17.89B
Applied Materials US AMAT	529.2	+3.48%	+17.82	6.08M	3.21B	419.63B
Lam Research US LRCX	339.884	+3.46%	+11.37	8.69M	2.93B	424.44B
Quanta US PWR	662.6	+3.14%	+20.20	904.35K	594.95M	99.43B
Salesforce.com US CRM	236.69	+3.10%	+7.12	9.57M	2.25B	194.80B
W.W. Grainger US GWW	1281.68	+2.88%	+35.92	299.13K	380.26M	60.51B
FactSet Research US FDS	277.61	+2.84%	+7.66	1.34M	373.67M	9.87B
Intuit US INTU	282.78	+2.56%	+7.07	4.65M	1.32B	75.57B
Comfort Systems USA US FIX	1685.29	+1.89%	+31.20	303.04K	507.03M	59.44B
Deckers Outdoor US DECK	79.57	+1.83%	+1.43	3.02M	239.05M	10.84B
T. Rowe Price US TROW	105.83	+1.71%	+1.78	2.12M	223.93M	22.65B
Expeditors US EXPD	187.74	+1.68%	+3.10	1.45M	271.93M	24.40B
Fastenal US FAST	50.225	+1.40%	+0.6950	6.20M	309.31M	57.66B
NVIDIA US NVDA	230.86	+1.09%	+2.48	98.39M	22.69B	5.56T
Boise Cascade US BCC	74.7	+0.74%	+0.5500	394.01K	29.31M	2.61B
Trimble Navigation US TRMB	57.53	+0.74%	+0.4200	3.71M	214.08M	13.35B
BlackRock US BLK	1064.36	+0.57%	+6.07	524.53K	557.82M	164.98B
Zebra US ZBRA	375.45	+0.57%	+2.14	390.42K	146.82M	17.76B
Adobe US ADBE	241.28	+0.56%	+1.34	4.76M	1.15B	93.86B

1 2 3

{"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://hk.tigershowtime.com/stock/BK4567?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4567","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","market":"US","secType":"PLATE","nameCN":"ESG Concept","latestPrice":4196.939,"timestamp":1790884799999,"preClose":4165.4766,"halted":0,"volume":234278772,"delay":0,"changeRate":0.007553,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":31.462402,"latestTime":"10-01 16:00:00 EDT","open":4165.4155,"high":4220.4004,"low":4165.4155,"amount":59660462209.307785,"amplitude":0.0132,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790899200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":11.279832,"peRate":28.559894,"turnoverRate":0.005228,"increases":24,"decrements":17,"flats":0,"marketCap":12864212070784,"floatMarketCap":12640475447168},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":4220.4004,"amplitude":0.0132,"preClose":4165.4766,"low":4165.4155,"pbRate":"11.279832","latestPrice":4196.939,"volume":234278772,"delay":0,"open":4165.4155,"prevYearClose":3638.8696,"prevWeekClose":4142.786,"prevMonthClose":4165.4766,"prevQuarterClose":4165.4766,"fiveDayClose":4086.3975,"twentyDayClose":4089.869,"sixtyDayClose":3694.496,"secType":"PLATE","market":"US","turnoverRate":0.005228,"peRate":28.559894,"marketCap":12864212070784,"floatMarketCap":12640475447168,"timestamp":1790884799999,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":24,"down":17,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"CDNS","nameCN":"Cadence Design","changeRate":0.062223,"change":20.545,"latestPrice":350.73,"close":350.73,"volume":3283973,"market":"US","high":355.03,"low":337.85,"preClose":330.185,"open":339.36,"turnoverRate":0.011948,"peRate":69.727631,"amplitude":0.052031,"marketValue":96757814115,"askSize":2,"bidSize":5,"askPrice":351.35,"bidPrice":349.2,"week52High":416.69,"week52Low":262.749,"changeRate5Day":0.089224,"changeRate20Day":0.143672,"changeRate60Day":-0.06237,"changeRateWTD":0.07543,"changeRateMTD":0.062223,"changeRateQTD":0.062223,"changeRateYTD":0.122049,"amount":1143587174.007843,"eps":5.03,"lyrEps":4.06,"lyrPeRate":86.3867,"pbRate":14.108827,"volumeRatio":1.28554,"committee":0.428571,"roa":0.106134,"roe":0.232288,"changeRate5Min":0.000585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":96401074707.18001,"shortable":3,"shares":275875500,"floatShares":274858366,"hourTrading":{"tag":"盘后","latestPrice":351.1661,"preClose":350.73,"latestTime":"18:27 EDT","volume":42621,"amount":14947126.73544,"timestamp":1790893637227,"change":0.4360999999999535,"changeRate":0.0012434066090723733},"preHourTrading":{"tag":"盘前","latestPrice":335.03,"preClose":330.185,"latestTime":"09:29 EDT","volume":8414,"amount":2820182.89602,"timestamp":1790861393576,"change":4.84499999999997,"changeRate":0.01467359207716877},"postHourTrading":{"tag":"盘后","latestPrice":351.1661,"preClose":350.73,"latestTime":"18:27 EDT","volume":42621,"amount":14947126.73544,"timestamp":1790893637227,"change":0.4360999999999535,"changeRate":0.0012434066090723733},"overnightTrading":{"tag":"夜盘","latestPrice":331.0799865722656,"preClose":330.18499755859375,"latestTime":"20261001 04:00 EDT","volume":401,"amount":133278,"timestamp":1790841602164,"change":0.894989013671875,"changeRate":0.0027105683792100596},"impliedVol":0.5004,"impliedVolPercentile":0.749},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.035009,"change":5.18,"latestPrice":153.14,"close":153.14,"volume":1487911,"market":"US","high":153.94,"low":147.755,"preClose":147.96,"open":148.18,"turnoverRate":0.013055,"peRate":29.234386,"amplitude":0.041802,"marketValue":17894601650.12,"askSize":40,"bidSize":13,"askPrice":154,"bidPrice":150.15,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.047469,"changeRate20Day":0.054683,"changeRate60Day":-0.193788,"changeRateWTD":0.041061,"changeRateMTD":0.035009,"changeRateQTD":0.035009,"changeRateYTD":-0.0474,"amount":226017213.598846,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.706004,"pbRate":10.993863,"volumeRatio":1.296468,"committee":-0.509434,"roa":0.099583,"roe":0.371226,"changeRate5Min":-0.002735,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.01639,"floatMarketCap":17453738542.76,"shortable":3,"shares":116851258,"floatShares":113972434,"hourTrading":{"tag":"盘后","latestPrice":153.2604,"preClose":153.14,"latestTime":"17:27 EDT","volume":26767,"amount":4098971.23675,"timestamp":1790890078306,"change":0.12040000000001783,"changeRate":0.0007862086979235852},"preHourTrading":{"tag":"盘前","latestPrice":147.96,"preClose":147.96,"latestTime":"08:19 EDT","volume":257,"amount":38038.9041,"timestamp":1790857187602,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":153.2604,"preClose":153.14,"latestTime":"17:27 EDT","volume":26767,"amount":4098971.23675,"timestamp":1790890078306,"change":0.12040000000001783,"changeRate":0.0007862086979235852},"overnightTrading":{"tag":"夜盘","latestPrice":147.9600067138672,"preClose":147.9600067138672,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4129,"impliedVolPercentile":0.6972},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.034847,"change":17.82,"latestPrice":529.2,"close":529.2,"volume":6079837,"market":"US","high":533.88,"low":515.51,"preClose":511.38,"open":516.65,"turnoverRate":0.007667,"peRate":45.64793,"amplitude":0.035922,"marketValue":419625629287.2,"askSize":10,"bidSize":17,"askPrice":529.85,"bidPrice":528.3,"week52High":739.67,"week52Low":203.4,"changeRate5Day":0.115867,"changeRate20Day":0.206952,"changeRate60Day":-0.072393,"changeRateWTD":0.091134,"changeRateMTD":0.034847,"changeRateQTD":0.034847,"changeRateYTD":1.059224,"amount":3211638271.205078,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":61.108545,"pbRate":16.374995,"volumeRatio":1.0522,"committee":0.259259,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.003315,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.003741,"floatMarketCap":419625629287.2,"shortable":3,"shares":792943366,"floatShares":792943366,"hourTrading":{"tag":"盘后","latestPrice":529,"preClose":529.3,"latestTime":"18:29 EDT","volume":153860,"amount":81406101.2744,"timestamp":1790893740012,"change":-0.2999999999999545,"changeRate":-0.0005667863215566872},"preHourTrading":{"tag":"盘前","latestPrice":516.44,"preClose":511.38,"latestTime":"09:29 EDT","volume":81807,"amount":42732603.07932,"timestamp":1790861399999,"change":5.060000000000059,"changeRate":0.009894794477687941},"postHourTrading":{"tag":"盘后","latestPrice":529,"preClose":529.3,"latestTime":"18:29 EDT","volume":153860,"amount":81406101.2744,"timestamp":1790893740012,"change":-0.2999999999999545,"changeRate":-0.0005667863215566872},"overnightTrading":{"tag":"夜盘","latestPrice":523.010009765625,"preClose":511.3800048828125,"latestTime":"20261001 04:00 EDT","volume":46009,"amount":24205402,"timestamp":1790841602430,"change":11.6300048828125,"changeRate":0.022742392685998005},"impliedVol":0.5966,"impliedVolPercentile":0.5538},{"symbol":"LRCX","nameCN":"Lam Research","changeRate":0.034623,"change":11.374,"latestPrice":339.884,"close":339.884,"volume":8690365,"market":"US","high":341.64,"low":331.045,"preClose":328.51,"open":332,"turnoverRate":0.006959,"peRate":59.007637,"amplitude":0.032252,"marketValue":424437282564,"askSize":1,"bidSize":10,"askPrice":340.89,"bidPrice":340.45,"week52High":438.5,"week52Low":131.02,"changeRate5Day":0.106537,"changeRate20Day":0.178843,"changeRate60Day":0.020213,"changeRateWTD":0.078278,"changeRateMTD":0.034623,"changeRateQTD":0.034623,"changeRateYTD":0.985536,"amount":2932619734.409943,"eps":5.76,"lyrEps":5.76,"lyrPeRate":59.007639,"pbRate":34.034157,"volumeRatio":1.062378,"committee":0.818182,"roa":0.228406,"roe":0.650655,"changeRate5Min":-0.001765,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.00306,"floatMarketCap":424437282564,"shortable":3,"shares":1248771000,"floatShares":1248771000,"hourTrading":{"tag":"盘后","latestPrice":340.89,"preClose":340.1,"latestTime":"18:29 EDT","volume":323842,"amount":110136753.5322,"timestamp":1790893798672,"change":0.7899999999999636,"changeRate":0.002322846221699393},"preHourTrading":{"tag":"盘前","latestPrice":332.63,"preClose":328.51,"latestTime":"09:29 EDT","volume":73013,"amount":24511993.72235,"timestamp":1790861399999,"change":4.1200000000000045,"changeRate":0.012541475145353276},"postHourTrading":{"tag":"盘后","latestPrice":340.89,"preClose":340.1,"latestTime":"18:29 EDT","volume":323842,"amount":110136753.5322,"timestamp":1790893798672,"change":0.7899999999999636,"changeRate":0.002322846221699393},"overnightTrading":{"tag":"夜盘","latestPrice":335.9100036621094,"preClose":328.510009765625,"latestTime":"20261001 04:00 EDT","volume":35309,"amount":11948166,"timestamp":1790841602429,"change":7.399993896484375,"changeRate":0.02252593125477026},"impliedVol":0.6207,"impliedVolPercentile":0.4183},{"symbol":"PWR","nameCN":"Quanta","changeRate":0.031445,"change":20.2,"latestPrice":662.6,"close":662.6,"volume":904345,"market":"US","high":664.36,"low":638.71,"preClose":642.4,"open":642.3,"turnoverRate":0.006068,"peRate":75.848493,"amplitude":0.039928,"marketValue":99427582672,"askSize":97,"bidSize":5,"askPrice":665,"bidPrice":662.61,"week52High":788.75,"week52Low":404.505,"changeRate5Day":0.029681,"changeRate20Day":0.084842,"changeRate60Day":-0.005598,"changeRateWTD":0.020751,"changeRateMTD":0.031268,"changeRateQTD":0.031268,"changeRateYTD":0.569919,"amount":594948616.323242,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":97.441176,"pbRate":10.316267,"volumeRatio":1.099396,"committee":-0.901961,"roa":0.052261,"roe":0.153365,"changeRate5Min":-0.001078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.43,"divideRate":0.000649,"floatMarketCap":98746208563.6,"shortable":3,"shares":150056720,"floatShares":149028386,"hourTrading":{"tag":"盘后","latestPrice":664.999,"preClose":662.6,"latestTime":"18:29 EDT","volume":12211,"amount":8091592.2858,"timestamp":1790893785118,"change":2.399000000000001,"changeRate":0.003620585571989135},"preHourTrading":{"tag":"盘前","latestPrice":644.4,"preClose":642.4,"latestTime":"09:25 EDT","volume":259,"amount":168194.6259,"timestamp":1790861100943,"change":2,"changeRate":0.0031133250311332506},"postHourTrading":{"tag":"盘后","latestPrice":664.999,"preClose":662.6,"latestTime":"18:29 EDT","volume":12211,"amount":8091592.2858,"timestamp":1790893785118,"change":2.399000000000001,"changeRate":0.003620585571989135},"overnightTrading":{"tag":"夜盘","latestPrice":646.1500244140625,"preClose":642.510009765625,"latestTime":"20261001 04:00 EDT","volume":86,"amount":55792,"timestamp":1790841602331,"change":3.6400146484375,"changeRate":0.005665304186879992},"impliedVol":0.4295,"impliedVolPercentile":0.4661},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.031015,"change":7.12,"latestPrice":236.69,"close":236.69,"volume":9571426,"market":"US","high":239.45,"low":230.75,"preClose":229.57,"open":235.28,"turnoverRate":0.01207,"peRate":21.933319,"amplitude":0.037897,"marketValue":194795870000,"askSize":1,"bidSize":10,"askPrice":237,"bidPrice":236.7,"week52High":269.11,"week52Low":146.32,"changeRate5Day":-0.006423,"changeRate20Day":-0.078776,"changeRate60Day":0.420879,"changeRateWTD":0.011409,"changeRateMTD":0.031015,"changeRateQTD":0.031015,"changeRateYTD":-0.106527,"amount":2251299263.075653,"eps":10.791345,"lyrEps":7.8,"lyrPeRate":30.344872,"pbRate":5.075717,"volumeRatio":0.871998,"committee":0.818182,"roa":0.057042,"roe":0.193809,"changeRate5Min":0.001015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.712,"divideRate":0.007233,"floatMarketCap":187695170000,"shortable":3,"shares":823000000,"floatShares":793000000,"hourTrading":{"tag":"盘后","latestPrice":236.7,"preClose":236.69,"latestTime":"18:28 EDT","volume":1268510,"amount":300242743.943,"timestamp":1790893702317,"change":0.009999999999990905,"changeRate":0.00004224935569728719},"preHourTrading":{"tag":"盘前","latestPrice":235.19,"preClose":229.57,"latestTime":"09:29 EDT","volume":36564,"amount":8547905.59392,"timestamp":1790861399999,"change":5.6200000000000045,"changeRate":0.024480550594589905},"postHourTrading":{"tag":"盘后","latestPrice":236.7,"preClose":236.69,"latestTime":"18:28 EDT","volume":1268510,"amount":300242743.943,"timestamp":1790893702317,"change":0.009999999999990905,"changeRate":0.00004224935569728719},"overnightTrading":{"tag":"夜盘","latestPrice":227.25,"preClose":229.57000732421875,"latestTime":"20261001 04:00 EDT","volume":4564,"amount":1044645,"timestamp":1790841602414,"change":-2.32000732421875,"changeRate":-0.010105881649174815},"impliedVol":0.4093,"impliedVolPercentile":0.2749},{"symbol":"GWW","nameCN":"W.W. Grainger","changeRate":0.028834,"change":35.92,"latestPrice":1281.68,"close":1281.68,"volume":299134,"market":"US","high":1282.27,"low":1240,"preClose":1245.76,"open":1240,"turnoverRate":0.006757,"peRate":32.721337,"amplitude":0.033931,"marketValue":60512110359.92,"askSize":25,"bidSize":25,"askPrice":1283.69,"bidPrice":1279.9,"week52High":1419.91,"week52Low":906.52,"changeRate5Day":0.001727,"changeRate20Day":-0.002467,"changeRate60Day":-0.050425,"changeRateWTD":0.03106,"changeRateMTD":0.028834,"changeRateQTD":0.028834,"changeRateYTD":0.270185,"amount":380261024.993652,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":36.20565,"pbRate":14.648296,"volumeRatio":0.984284,"committee":0,"roa":0.199339,"roe":0.460912,"changeRate5Min":0.000914,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.5,"divideRate":0.007412,"floatMarketCap":56736313121.920006,"shortable":3,"shares":47213119,"floatShares":44267144,"hourTrading":{"tag":"盘后","latestPrice":1281.68,"preClose":1281.68,"latestTime":"17:46 EDT","volume":4868,"amount":6239217.7532,"timestamp":1790891168877,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1245.76,"preClose":1245.76,"latestTime":"08:19 EDT","volume":27,"amount":33626.5182,"timestamp":1790857188121,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1281.68,"preClose":1281.68,"latestTime":"17:46 EDT","volume":4868,"amount":6239217.7532,"timestamp":1790891168877,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1245.760009765625,"preClose":1245.760009765625,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2733,"impliedVolPercentile":0.7012},{"symbol":"FDS","nameCN":"FactSet Research","changeRate":0.028376,"change":7.66,"latestPrice":277.61,"close":277.61,"volume":1344862,"market":"US","high":285.475,"low":273.465,"preClose":269.95,"open":277.03,"turnoverRate":0.03799,"peRate":18.277834,"amplitude":0.04449,"marketValue":9873350392.23,"askSize":1,"bidSize":7,"askPrice":279,"bidPrice":272.2,"week52High":320.48,"week52Low":185,"changeRate5Day":0.023447,"changeRate20Day":-0.092985,"changeRate60Day":0.120208,"changeRateWTD":0.016589,"changeRateMTD":0.028376,"changeRateQTD":0.028376,"changeRateYTD":-0.043351,"amount":373672664.717773,"eps":15.188342,"lyrEps":15.55,"lyrPeRate":17.852733,"pbRate":4.932074,"volumeRatio":1.453153,"committee":0.75,"roa":0.103579,"roe":0.254749,"changeRate5Min":-0.00027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.016282,"floatMarketCap":9827634687.87,"shortable":3,"shares":35565543,"floatShares":35400867,"hourTrading":{"tag":"盘后","latestPrice":277.61,"preClose":277.61,"latestTime":"16:15 EDT","volume":57242,"amount":15890994.5515,"timestamp":1790885700438,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":270.77,"preClose":269.95,"latestTime":"09:27 EDT","volume":298,"amount":80876.6785,"timestamp":1790861253224,"change":0.8199999999999932,"changeRate":0.0030375995554732106},"postHourTrading":{"tag":"盘后","latestPrice":277.61,"preClose":277.61,"latestTime":"16:15 EDT","volume":57242,"amount":15890994.5515,"timestamp":1790885700438,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":271.010009765625,"preClose":269.95001220703125,"latestTime":"20261001 04:00 EDT","volume":69,"amount":18699,"timestamp":1790841602393,"change":1.05999755859375,"changeRate":0.0039266438624229886},"impliedVol":0.4644,"impliedVolPercentile":0.251},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.025643,"change":7.07,"latestPrice":282.78,"close":282.78,"volume":4646309,"market":"US","high":291.525,"low":277.31,"preClose":275.71,"open":284.75,"turnoverRate":0.017782,"peRate":17.179831,"amplitude":0.051558,"marketValue":75568996080,"askSize":90,"bidSize":2,"askPrice":284,"bidPrice":282.3,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.020388,"changeRate20Day":-0.175424,"changeRate60Day":0.03925,"changeRateWTD":0.025345,"changeRateMTD":0.025643,"changeRateQTD":0.025643,"changeRateYTD":-0.573111,"amount":1315894177.244659,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":17.17983,"pbRate":3.978991,"volumeRatio":1.21294,"committee":-0.956522,"roa":0.104703,"roe":0.235956,"changeRate5Min":-0.000106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7974,"divideRate":0.016965,"floatMarketCap":73888341505.37999,"shortable":3,"shares":267236000,"floatShares":261292671,"hourTrading":{"tag":"盘后","latestPrice":282.5,"preClose":282.78,"latestTime":"18:27 EDT","volume":738375,"amount":208793311.32,"timestamp":1790893629334,"change":-0.2799999999999727,"changeRate":-0.0009901690359996208},"preHourTrading":{"tag":"盘前","latestPrice":284.39,"preClose":275.71,"latestTime":"09:29 EDT","volume":29700,"amount":8369462.97,"timestamp":1790861399999,"change":8.680000000000007,"changeRate":0.031482354647999734},"postHourTrading":{"tag":"盘后","latestPrice":282.5,"preClose":282.78,"latestTime":"18:27 EDT","volume":738375,"amount":208793311.32,"timestamp":1790893629334,"change":-0.2799999999999727,"changeRate":-0.0009901690359996208},"overnightTrading":{"tag":"夜盘","latestPrice":273.5400085449219,"preClose":275.7099914550781,"latestTime":"20261001 04:00 EDT","volume":2310,"amount":636343,"timestamp":1790841602409,"change":-2.16998291015625,"changeRate":-0.007870526921073909},"impliedVol":0.535,"impliedVolPercentile":0.5737},{"symbol":"FIX","nameCN":"Comfort Systems USA","changeRate":0.018862,"change":31.2,"latestPrice":1685.29,"close":1685.29,"volume":303038,"market":"US","high":1688.55,"low":1624.765,"preClose":1654.09,"open":1658,"turnoverRate":0.008733,"peRate":41.472289,"amplitude":0.038562,"marketValue":59443464615.5,"askSize":5,"bidSize":1,"askPrice":1685.29,"bidPrice":1660,"week52High":2073.9883,"week52Low":770.47,"changeRate5Day":0.025496,"changeRate20Day":0.080224,"changeRate60Day":0.000208,"changeRateWTD":0.015902,"changeRateMTD":0.018862,"changeRateQTD":0.018862,"changeRateYTD":0.805752,"amount":507033363.938232,"eps":40.636532,"lyrEps":28.88,"lyrPeRate":58.354917,"pbRate":18.476374,"volumeRatio":1.118665,"committee":-0.666667,"roa":0.17039,"roe":0.552917,"changeRate5Min":0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.00178,"floatMarketCap":58481384798.49,"shortable":3,"shares":35271950,"floatShares":34701081,"hourTrading":{"tag":"盘后","latestPrice":1680.11,"preClose":1685.29,"latestTime":"18:27 EDT","volume":36137,"amount":60897985.6712,"timestamp":1790893662891,"change":-5.180000000000064,"changeRate":-0.0030736549792617675},"preHourTrading":{"tag":"盘前","latestPrice":1672,"preClose":1654.09,"latestTime":"09:29 EDT","volume":369,"amount":616009.1535,"timestamp":1790861357462,"change":17.910000000000082,"changeRate":0.010827705868483627},"postHourTrading":{"tag":"盘后","latestPrice":1680.11,"preClose":1685.29,"latestTime":"18:27 EDT","volume":36137,"amount":60897985.6712,"timestamp":1790893662891,"change":-5.180000000000064,"changeRate":-0.0030736549792617675},"overnightTrading":{"tag":"夜盘","latestPrice":1679.9100341796875,"preClose":1654.0899658203125,"latestTime":"20261001 04:00 EDT","volume":94,"amount":158419,"timestamp":1790841602369,"change":25.820068359375,"changeRate":0.015609833136597294},"impliedVol":0.6202,"impliedVolPercentile":0.5657},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.0183,"change":1.43,"latestPrice":79.57,"close":79.57,"volume":3018606,"market":"US","high":79.81,"low":77.94,"preClose":78.14,"open":78.69,"turnoverRate":0.02236,"peRate":11.217201,"amplitude":0.023931,"marketValue":10835990361.49,"askSize":952,"bidSize":26,"askPrice":80,"bidPrice":79.1,"week52High":122.2899,"week52Low":77.2,"changeRate5Day":0.011312,"changeRate20Day":-0.050024,"changeRate60Day":-0.221581,"changeRateWTD":0.01144,"changeRateMTD":0.0183,"changeRateQTD":0.0183,"changeRateYTD":-0.232468,"amount":239051384.936737,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":11.334758,"pbRate":4.707857,"volumeRatio":0.953635,"committee":-0.94683,"roa":0.203187,"roe":0.425584,"changeRate5Min":0.002015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10741950000,"shortable":3,"shares":136181857,"floatShares":135000000,"hourTrading":{"tag":"盘后","latestPrice":79.48,"preClose":79.57,"latestTime":"18:29 EDT","volume":245469,"amount":19525726.05333,"timestamp":1790893782488,"change":-0.0899999999999892,"changeRate":-0.0011310795525950636},"preHourTrading":{"tag":"盘前","latestPrice":78.25,"preClose":78.14,"latestTime":"09:12 EDT","volume":2791,"amount":218481.57325,"timestamp":1790860378257,"change":0.10999999999999943,"changeRate":0.001407729715894541},"postHourTrading":{"tag":"盘后","latestPrice":79.48,"preClose":79.57,"latestTime":"18:29 EDT","volume":245469,"amount":19525726.05333,"timestamp":1790893782488,"change":-0.0899999999999892,"changeRate":-0.0011310795525950636},"overnightTrading":{"tag":"夜盘","latestPrice":78.1500015258789,"preClose":78.13999938964844,"latestTime":"20261001 04:00 EDT","volume":203,"amount":15871,"timestamp":1790841602390,"change":0.01000213623046875,"changeRate":0.00012800276821852368},"impliedVol":0.4754,"impliedVolPercentile":0.6653},{"symbol":"TROW","nameCN":"T. Rowe Price","changeRate":0.017107,"change":1.78,"latestPrice":105.83,"close":105.83,"volume":2122497,"market":"US","high":106.39,"low":103.7,"preClose":104.05,"open":104.05,"turnoverRate":0.010161,"peRate":10.624561,"amplitude":0.025853,"marketValue":22647620000,"askSize":27,"bidSize":3,"askPrice":108.22,"bidPrice":104,"week52High":122,"week52Low":85.22,"changeRate5Day":0.014961,"changeRate20Day":-0.032456,"changeRate60Day":-0.102831,"changeRateWTD":0.003033,"changeRateMTD":0.017107,"changeRateQTD":0.017107,"changeRateYTD":0.033698,"amount":223929667.946297,"eps":9.960882,"lyrEps":9.24,"lyrPeRate":11.453463,"pbRate":2.058407,"volumeRatio":1.524528,"committee":-0.8,"roa":0.106588,"roe":0.193998,"changeRate5Min":-0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.14,"divideRate":0.048568,"floatMarketCap":22107124389.02,"shortable":3,"shares":214000000,"floatShares":208892794,"hourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":105.83,"latestTime":"18:05 EDT","volume":24957,"amount":2641197.06387,"timestamp":1790892359872,"change":0.6700000000000017,"changeRate":0.006330908060096397},"preHourTrading":{"tag":"盘前","latestPrice":104.05,"preClose":104.05,"latestTime":"08:45 EDT","volume":306,"amount":31835.18736,"timestamp":1790858715608,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":105.83,"latestTime":"18:05 EDT","volume":24957,"amount":2641197.06387,"timestamp":1790892359872,"change":0.6700000000000017,"changeRate":0.006330908060096397},"overnightTrading":{"tag":"夜盘","latestPrice":104.05000305175781,"preClose":104.05000305175781,"latestTime":"20261001 04:00 EDT","volume":36,"amount":3747,"timestamp":1790841602338,"change":0,"changeRate":0},"impliedVol":0.2789,"impliedVolPercentile":0.49},{"symbol":"EXPD","nameCN":"Expeditors","changeRate":0.016789,"change":3.1,"latestPrice":187.74,"close":187.74,"volume":1450876,"market":"US","high":188.655,"low":185.0201,"preClose":184.64,"open":187.41,"turnoverRate":0.01124,"peRate":27.335926,"amplitude":0.019686,"marketValue":24404439374.28,"askSize":100,"bidSize":75,"askPrice":204.83,"bidPrice":184.81,"week52High":194.59,"week52Low":112.945,"changeRate5Day":0.022215,"changeRate20Day":0.008487,"changeRate60Day":0.142249,"changeRateWTD":0.001494,"changeRateMTD":0.016789,"changeRateQTD":0.016789,"changeRateYTD":0.259915,"amount":271925368.98584,"eps":6.867885,"lyrEps":5.95,"lyrPeRate":31.552941,"pbRate":11.51858,"volumeRatio":1.532565,"committee":-0.142857,"roa":0.1523,"roe":0.426704,"changeRate5Min":-0.003794,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.58,"divideRate":0.008416,"floatMarketCap":24233120053.38,"shortable":3,"shares":129990622,"floatShares":129078087,"hourTrading":{"tag":"盘后","latestPrice":187.74,"preClose":187.74,"latestTime":"17:46 EDT","volume":54663,"amount":10262427.79359,"timestamp":1790891168860,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":185.57,"preClose":184.64,"latestTime":"09:19 EDT","volume":187,"amount":34606.91938,"timestamp":1790860758286,"change":0.9300000000000068,"changeRate":0.005036828422876987},"postHourTrading":{"tag":"盘后","latestPrice":187.74,"preClose":187.74,"latestTime":"17:46 EDT","volume":54663,"amount":10262427.79359,"timestamp":1790891168860,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":184.63999938964844,"preClose":184.63999938964844,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2725,"impliedVolPercentile":0.5339},{"symbol":"FAST","nameCN":"Fastenal","changeRate":0.014032,"change":0.695,"latestPrice":50.225,"close":50.225,"volume":6198975,"market":"US","high":50.27,"low":49.1091,"preClose":49.53,"open":49.42,"turnoverRate":0.005418,"peRate":42.927571,"amplitude":0.023438,"marketValue":57660094087.225,"askSize":100,"bidSize":60,"askPrice":50.25,"bidPrice":49.51,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":-0.009955,"changeRate20Day":0.047882,"changeRate60Day":0.079875,"changeRateWTD":-0.004065,"changeRateMTD":0.014032,"changeRateQTD":0.014032,"changeRateYTD":0.251557,"amount":309307153.817368,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":46.077982,"pbRate":14.171278,"volumeRatio":0.73931,"committee":-0.25,"roa":0.215222,"roe":0.343338,"changeRate5Min":0.001995,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018318,"floatMarketCap":57460823084.875,"shortable":3,"shares":1148035721,"floatShares":1144068155,"hourTrading":{"tag":"盘后","latestPrice":50.3,"preClose":50.225,"latestTime":"18:22 EDT","volume":152332,"amount":7650886.1249,"timestamp":1790893363379,"change":0.07499999999999574,"changeRate":0.0014932802389247533},"preHourTrading":{"tag":"盘前","latestPrice":49.42,"preClose":49.53,"latestTime":"09:29 EDT","volume":968,"amount":47927.86768,"timestamp":1790861399984,"change":-0.10999999999999943,"changeRate":-0.0022208762366242567},"postHourTrading":{"tag":"盘后","latestPrice":50.3,"preClose":50.225,"latestTime":"18:22 EDT","volume":152332,"amount":7650886.1249,"timestamp":1790893363379,"change":0.07499999999999574,"changeRate":0.0014932802389247533},"overnightTrading":{"tag":"夜盘","latestPrice":49.529998779296875,"preClose":49.529998779296875,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.3697,"impliedVolPercentile":0.8884},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":0.010859,"change":2.48,"latestPrice":230.86,"close":230.86,"volume":98388676,"market":"US","high":232.285,"low":228.16,"preClose":228.38,"open":229.975,"turnoverRate":0.004227,"peRate":29.191435,"amplitude":0.018062,"marketValue":5563726000000,"askSize":30,"bidSize":1,"askPrice":231.28,"bidPrice":231.13,"week52High":236.54,"week52Low":164.27,"changeRate5Day":0.027963,"changeRate20Day":0.028742,"changeRate60Day":0.131001,"changeRateWTD":0.025725,"changeRateMTD":0.010859,"changeRateQTD":0.010859,"changeRateYTD":0.237855,"amount":22688190580.68036,"eps":7.908484,"lyrEps":4.9,"lyrPeRate":47.114286,"pbRate":24.297444,"volumeRatio":0.92299,"committee":-0.666667,"roa":0.53572,"roe":1.172113,"changeRate5Min":-0.001315,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.001213,"floatMarketCap":5373457236532,"shortable":3,"shares":24100000000,"floatShares":23275826200,"hourTrading":{"tag":"盘后","latestPrice":231.2487,"preClose":230.86,"latestTime":"18:30 EDT","volume":5110907,"amount":1179817360.14635,"timestamp":1790893803745,"change":0.38870000000000005,"changeRate":0.001683704409598891},"preHourTrading":{"tag":"盘前","latestPrice":229.78,"preClose":228.38,"latestTime":"09:29 EDT","volume":1820173,"amount":418961687.59505,"timestamp":1790861399999,"change":1.4000000000000057,"changeRate":0.006130133987214317},"postHourTrading":{"tag":"盘后","latestPrice":231.2487,"preClose":230.86,"latestTime":"18:30 EDT","volume":5110907,"amount":1179817360.14635,"timestamp":1790893803745,"change":0.38870000000000005,"changeRate":0.001683704409598891},"overnightTrading":{"tag":"夜盘","latestPrice":230.2100067138672,"preClose":228.3800048828125,"latestTime":"20261001 04:00 EDT","volume":530885,"amount":122549856,"timestamp":1790841602413,"change":1.8300018310546875,"changeRate":0.008012968700975846},"impliedVol":0.3783,"impliedVolPercentile":0.1275},{"symbol":"BCC","nameCN":"Boise Cascade","changeRate":0.007417,"change":0.55,"latestPrice":74.7,"close":74.7,"volume":394009,"market":"US","high":75.15,"low":72.8,"preClose":74.15,"open":74.08,"turnoverRate":0.011473,"peRate":25.73724,"amplitude":0.031693,"marketValue":2606383919.7,"askSize":99,"bidSize":99,"askPrice":75.16,"bidPrice":74.25,"week52High":91.97,"week52Low":65,"changeRate5Day":-0.018397,"changeRate20Day":-0.021098,"changeRate60Day":0.047833,"changeRateWTD":-0.031631,"changeRateMTD":0.007417,"changeRateQTD":0.007417,"changeRateYTD":0.014946,"amount":29307584.745766,"eps":2.902409,"lyrEps":3.53,"lyrPeRate":21.161473,"pbRate":1.286681,"volumeRatio":0.972142,"committee":0,"roa":0.028592,"roe":0.050595,"changeRate5Min":0.000536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.01178,"floatMarketCap":2565478125,"shortable":3,"shares":34891351,"floatShares":34343750,"hourTrading":{"tag":"盘后","latestPrice":74.7,"preClose":74.7,"latestTime":"17:49 EDT","volume":128364,"amount":9588822.891,"timestamp":1790891371482,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":74.71,"preClose":74.15,"latestTime":"08:13 EDT","volume":5,"amount":373.55,"timestamp":1790856799916,"change":0.5599999999999881,"changeRate":0.007552258934591881},"postHourTrading":{"tag":"盘后","latestPrice":74.7,"preClose":74.7,"latestTime":"17:49 EDT","volume":128364,"amount":9588822.891,"timestamp":1790891371482,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.1500015258789,"preClose":74.1500015258789,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4135,"impliedVolPercentile":0.2988},{"symbol":"TRMB","nameCN":"Trimble Navigation","changeRate":0.007354,"change":0.42,"latestPrice":57.53,"close":57.53,"volume":3712462,"market":"US","high":58.65,"low":57.17,"preClose":57.11,"open":57.92,"turnoverRate":0.015996,"peRate":0,"amplitude":0.025915,"marketValue":13352064694.43,"askSize":20,"bidSize":4,"askPrice":57.86,"bidPrice":57.3,"week52High":84.42,"week52Low":47.92,"changeRate5Day":-0.002773,"changeRate20Day":-0.02673,"changeRate60Day":0.097901,"changeRateWTD":-0.005532,"changeRateMTD":0.007354,"changeRateQTD":0.007354,"changeRateYTD":-0.265731,"amount":214084846.043991,"eps":-0.48,"lyrEps":1.76,"lyrPeRate":32.6875,"pbRate":2.61252,"volumeRatio":1.779438,"committee":-0.666667,"roa":0.048044,"roe":-0.01939,"changeRate5Min":-0.000695,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13352064694.43,"shortable":3,"shares":232088731,"floatShares":232088731,"hourTrading":{"tag":"盘后","latestPrice":57.65,"preClose":57.53,"latestTime":"18:23 EDT","volume":403597,"amount":23223058.153355,"timestamp":1790893425972,"change":0.11999999999999744,"changeRate":0.002085868242655961},"preHourTrading":{"tag":"盘前","latestPrice":57.82,"preClose":57.11,"latestTime":"09:29 EDT","volume":40843,"amount":2332673.365682,"timestamp":1790861399981,"change":0.7100000000000009,"changeRate":0.012432148485379107},"postHourTrading":{"tag":"盘后","latestPrice":57.65,"preClose":57.53,"latestTime":"18:23 EDT","volume":403597,"amount":23223058.153355,"timestamp":1790893425972,"change":0.11999999999999744,"changeRate":0.002085868242655961},"overnightTrading":{"tag":"夜盘","latestPrice":57.11000061035156,"preClose":57.11000061035156,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4387,"impliedVolPercentile":0.6255},{"symbol":"BLK","nameCN":"BlackRock","changeRate":0.005736,"change":6.07,"latestPrice":1064.36,"close":1064.36,"volume":524534,"market":"US","high":1072.8346,"low":1053.14,"preClose":1058.29,"open":1060.52,"turnoverRate":0.00355,"peRate":25.445429,"amplitude":0.01861,"marketValue":164975800000,"askSize":7,"bidSize":1,"askPrice":1072.45,"bidPrice":1064.36,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":-0.008468,"changeRate20Day":-0.038588,"changeRate60Day":0.074742,"changeRateWTD":-0.020206,"changeRateMTD":0.005736,"changeRateQTD":0.005736,"changeRateYTD":-0.005587,"amount":557816296.988281,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":30.143302,"pbRate":2.863517,"volumeRatio":1.074779,"committee":-0.75,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.000296,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.88,"divideRate":0.020557,"floatMarketCap":157249209496.28,"shortable":3,"shares":155000000,"floatShares":147740623,"hourTrading":{"tag":"盘后","latestPrice":1065.01,"preClose":1064.36,"latestTime":"18:27 EDT","volume":21221,"amount":22586796.2926,"timestamp":1790893623326,"change":0.650000000000091,"changeRate":0.0006106956292984432},"preHourTrading":{"tag":"盘前","latestPrice":1058.29,"preClose":1058.29,"latestTime":"09:28 EDT","volume":188,"amount":198855.4208,"timestamp":1790861294783,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1065.01,"preClose":1064.36,"latestTime":"18:27 EDT","volume":21221,"amount":22586796.2926,"timestamp":1790893623326,"change":0.650000000000091,"changeRate":0.0006106956292984432},"overnightTrading":{"tag":"夜盘","latestPrice":1055,"preClose":1058.2900390625,"latestTime":"20261001 04:00 EDT","volume":60,"amount":63368,"timestamp":1790841602363,"change":-3.2900390625,"changeRate":-0.0031088255025196344},"impliedVol":0.3467,"impliedVolPercentile":0.8247},{"symbol":"ZBRA","nameCN":"Zebra","changeRate":0.005733,"change":2.14,"latestPrice":375.45,"close":375.45,"volume":390423,"market":"US","high":382,"low":373.01,"preClose":373.31,"open":377.75,"turnoverRate":0.008336,"peRate":34.71944,"amplitude":0.024082,"marketValue":17762787297,"askSize":5,"bidSize":25,"askPrice":382.77,"bidPrice":375.46,"week52High":386.23,"week52Low":199.05,"changeRate5Day":0.028348,"changeRate20Day":0.069323,"changeRate60Day":0.420437,"changeRateWTD":0.01462,"changeRateMTD":0.005733,"changeRateQTD":0.005733,"changeRateYTD":0.546207,"amount":146822901.358337,"eps":10.813827,"lyrEps":8.179999,"lyrPeRate":45.898539,"pbRate":5.171117,"volumeRatio":0.730969,"committee":0.666667,"roa":0.073152,"roe":0.152864,"changeRate5Min":-0.000346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17584392604.95,"shortable":3,"shares":47310660,"floatShares":46835511,"hourTrading":{"tag":"盘后","latestPrice":376.66,"preClose":375.45,"latestTime":"17:40 EDT","volume":27170,"amount":10200990.9001,"timestamp":1790890845952,"change":1.2100000000000364,"changeRate":0.0032227993074977665},"preHourTrading":{"tag":"盘前","latestPrice":378.54,"preClose":373.31,"latestTime":"08:28 EDT","volume":147,"amount":55265.65695,"timestamp":1790857733936,"change":5.230000000000018,"changeRate":0.014009804184190133},"postHourTrading":{"tag":"盘后","latestPrice":376.66,"preClose":375.45,"latestTime":"17:40 EDT","volume":27170,"amount":10200990.9001,"timestamp":1790890845952,"change":1.2100000000000364,"changeRate":0.0032227993074977665},"overnightTrading":{"tag":"夜盘","latestPrice":373.30999755859375,"preClose":373.30999755859375,"latestTime":"20261001 04:00 EDT","volume":6,"amount":2240,"timestamp":1790841602383,"change":0,"changeRate":0},"impliedVol":0.4491,"impliedVolPercentile":0.4821},{"symbol":"ADBE","nameCN":"Adobe","changeRate":0.005585,"change":1.34,"latestPrice":241.28,"close":241.28,"volume":4763223,"market":"US","high":248.3,"low":237.785,"preClose":239.94,"open":245.93,"turnoverRate":0.012245,"peRate":13.471798,"amplitude":0.043823,"marketValue":93857920000,"askSize":4,"bidSize":5,"askPrice":241.53,"bidPrice":241,"week52High":363.7,"week52Low":190.12,"changeRate5Day":0.009836,"changeRate20Day":-0.137639,"changeRate60Day":0.092061,"changeRateWTD":0.024674,"changeRateMTD":0.005585,"changeRateQTD":0.005585,"changeRateYTD":-0.310609,"amount":1150759310.218094,"eps":17.910007,"lyrEps":16.737089,"lyrPeRate":14.415888,"pbRate":7.978402,"volumeRatio":1.153308,"committee":0.111111,"roa":0.200753,"roe":0.619019,"changeRate5Min":0.00083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":93857920000,"shortable":3,"shares":389000000,"floatShares":389000000,"hourTrading":{"tag":"盘后","latestPrice":241.4113,"preClose":241.28,"latestTime":"18:29 EDT","volume":1016972,"amount":245371953.244,"timestamp":1790893761785,"change":0.1313000000000102,"changeRate":0.0005441810344828009},"preHourTrading":{"tag":"盘前","latestPrice":245.46,"preClose":239.94,"latestTime":"09:29 EDT","volume":46918,"amount":11451443.28808,"timestamp":1790861398894,"change":5.52000000000001,"changeRate":0.023005751437859507},"postHourTrading":{"tag":"盘后","latestPrice":241.4113,"preClose":241.28,"latestTime":"18:29 EDT","volume":1016972,"amount":245371953.244,"timestamp":1790893761785,"change":0.1313000000000102,"changeRate":0.0005441810344828009},"overnightTrading":{"tag":"夜盘","latestPrice":238.6199951171875,"preClose":239.94000244140625,"latestTime":"20261001 04:00 EDT","volume":4037,"amount":966980,"timestamp":1790841602415,"change":-1.32000732421875,"changeRate":-0.005501405813068198},"impliedVol":0.4159,"impliedVolPercentile":0.2829}]}}}