US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.66

+0.29830.01%

Number of Gainers:619

Number of Losers:390

Number of Flat:15

PE:- -

High:2,065.76

Open:2,058.52

Low:2,046.84

Close:2,058.36

Volume:6.36B

Turnover:770.75B

Market Cap:95.82T

Float Cap:89.72T

Loading ...

Constituent

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

Fortive US FTV	55.84	+1.88%	+1.03	2.15M	119.30M	16.89B
Chubb US CB	331.3	+1.86%	+6.05	1.37M	451.64M	127.76B
DraftKings Inc. US DKNG	19.35	+1.84%	+0.3500	14.14M	268.63M	9.61B
Williams US WMB	69.22	+1.84%	+1.25	7.21M	496.13M	84.53B
Cenovus US CVE	31.65	+1.83%	+0.5700	15.04M	474.88M	58.54B
Deckers Outdoor US DECK	79.57	+1.83%	+1.43	3.02M	239.08M	10.84B
Equifax US EFX	139.73	+1.81%	+2.49	2.07M	289.26M	16.42B
Progressive US PGR	210.96	+1.81%	+3.75	2.50M	524.51M	122.82B
Western Digital US WDC	462.56	+1.78%	+8.10	6.16M	2.79B	166.98B
Eaton Corp PLC US ETN	437.28	+1.76%	+7.57	1.61M	697.88M	169.84B
Molson Coors US TAP	37.11	+1.75%	+0.6400	3.14M	115.38M	6.90B
Cincinnati US CINF	162.15	+1.74%	+2.78	649.55K	105.04M	24.89B
Ford US F	12.27	+1.74%	+0.2100	46.65M	566.69M	48.89B
VeriSign US VRSN	286.9	+1.73%	+4.89	628.35K	179.71M	25.91B
Affirm Holdings, Inc. US AFRM	70.43	+1.73%	+1.20	4.03M	279.53M	23.76B
Birkenstock Holding plc US BIRK	32.97	+1.73%	+0.5600	1.82M	60.18M	5.44B
T. Rowe Price US TROW	105.83	+1.71%	+1.78	2.12M	223.93M	22.65B
Pinnacle West Capital US PNW	94.63	+1.71%	+1.59	2.06M	193.52M	11.45B
Wix.com US WIX	73.35	+1.69%	+1.22	821.96K	60.24M	3.07B
BridgeBio Pharma, Inc. US BBIO	66.91	+1.69%	+1.11	3.55M	235.99M	13.10B

1 ...6 7 8 9 10 ...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://hk.tigershowtime.com/stock/BK4585?page=8"},"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":2058.6597,"timestamp":1790884799999,"preClose":2058.3613,"halted":0,"volume":6364974597,"delay":0,"changeRate":0.000145,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":0.29834,"latestTime":"10-01 16:00:00 EDT","open":2058.522,"high":2065.763,"low":2046.84,"amount":770754401947.8035,"amplitude":0.009193,"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":5.186721,"peRate":25.295184,"turnoverRate":0.010649,"increases":571,"decrements":437,"flats":9,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2065.763,"amplitude":0.009193,"preClose":2058.3613,"low":2046.84,"pbRate":"5.186721","latestPrice":2058.6597,"volume":6364974598,"delay":0,"open":2058.522,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2070.618,"twentyDayClose":2057.987,"sixtyDayClose":2012.5641,"secType":"PLATE","market":"US","turnoverRate":0.010649,"peRate":25.295184,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75,"timestamp":1790884799999,"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":619,"down":390,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:7,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FTV","nameCN":"Fortive","changeRate":0.018792,"change":1.03,"latestPrice":55.84,"close":55.84,"volume":2154225,"market":"US","high":55.915,"low":54.64,"preClose":54.81,"open":54.81,"turnoverRate":0.007694,"peRate":33.150267,"amplitude":0.023262,"marketValue":16885965744,"askSize":35,"bidSize":54,"askPrice":56.61,"bidPrice":55.06,"week52High":64.56,"week52Low":47.71,"changeRate5Day":0.007215,"changeRate20Day":-0.013428,"changeRate60Day":-0.088624,"changeRateWTD":-0.004457,"changeRateMTD":0.018792,"changeRateQTD":0.018792,"changeRateYTD":0.011411,"amount":119304097.315407,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":32.296667,"pbRate":2.786187,"volumeRatio":1.132154,"committee":0.213483,"roa":0.03295,"roe":0.073177,"changeRate5Min":0.000179,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2412,"divideRate":0.004319,"floatMarketCap":15635200000.000002,"shortable":3,"shares":302399100,"floatShares":280000000,"hourTrading":{"tag":"盘后","latestPrice":55.84,"preClose":55.84,"latestTime":"17:16 EDT","volume":36162,"amount":2019285.53757,"timestamp":1790889401729,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":54.81,"preClose":54.81,"latestTime":"08:19 EDT","volume":188,"amount":10304.28,"timestamp":1790857187101,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":55.84,"preClose":55.84,"latestTime":"17:16 EDT","volume":36162,"amount":2019285.53757,"timestamp":1790889401729,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.810001373291016,"preClose":54.810001373291016,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0804,"impliedVolPercentile":0.004},{"symbol":"CB","nameCN":"Chubb","changeRate":0.018601,"change":6.05,"latestPrice":331.3,"close":331.3,"volume":1368216,"market":"US","high":331.87,"low":325,"preClose":325.25,"open":325.25,"turnoverRate":0.003909,"peRate":11.698138,"amplitude":0.021122,"marketValue":127760560433.7,"askSize":3,"bidSize":9,"askPrice":335,"bidPrice":327.85,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.010572,"changeRate20Day":-0.023923,"changeRate60Day":-0.066997,"changeRateWTD":-0.006209,"changeRateMTD":0.018601,"changeRateQTD":0.018601,"changeRateYTD":0.061451,"amount":451638673.402588,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":12.90109,"pbRate":1.695067,"volumeRatio":0.852187,"committee":0.5,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.001131,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011862,"floatMarketCap":115955000000,"shortable":3,"shares":385634049,"floatShares":350000000,"hourTrading":{"tag":"盘后","latestPrice":332.28,"preClose":331.3,"latestTime":"18:38 EDT","volume":25642,"amount":8495212.5494,"timestamp":1790894296885,"change":0.9799999999999613,"changeRate":0.002958044068819684},"preHourTrading":{"tag":"盘前","latestPrice":325.25,"preClose":325.25,"latestTime":"09:29 EDT","volume":282,"amount":91773.47088,"timestamp":1790861371349,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":332.28,"preClose":331.3,"latestTime":"18:38 EDT","volume":25642,"amount":8495212.5494,"timestamp":1790894296885,"change":0.9799999999999613,"changeRate":0.002958044068819684},"overnightTrading":{"tag":"夜盘","latestPrice":325,"preClose":325.25,"latestTime":"20261001 04:00 EDT","volume":20,"amount":6527,"timestamp":1790841602316,"change":-0.25,"changeRate":-0.0007686395080707148},"impliedVol":0.2043,"impliedVolPercentile":0.4024},{"symbol":"DKNG","nameCN":"DraftKings Inc.","changeRate":0.018421,"change":0.35,"latestPrice":19.35,"close":19.35,"volume":14135684,"market":"US","high":19.39,"low":18.5501,"preClose":19,"open":19.18,"turnoverRate":0.029161,"peRate":0,"amplitude":0.044205,"marketValue":9606695873.85,"askSize":22,"bidSize":400,"askPrice":19.5,"bidPrice":19.34,"week52High":38.06,"week52Low":18.5501,"changeRate5Day":-0.090268,"changeRate20Day":-0.200743,"changeRate60Day":-0.287817,"changeRateWTD":-0.121253,"changeRateMTD":0.018421,"changeRateQTD":0.018421,"changeRateYTD":-0.438479,"amount":268632242.895233,"eps":-0.352261,"lyrEps":-0.008132,"lyrPeRate":0,"pbRate":16.870782,"volumeRatio":0.75404,"committee":0.895735,"roa":-0.024173,"roe":-0.211394,"changeRate5Min":-0.00129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9379737672.75,"shortable":3,"shares":496470071,"floatShares":484740965,"hourTrading":{"tag":"盘后","latestPrice":19.34,"preClose":19.35,"latestTime":"18:44 EDT","volume":256161,"amount":4920473.69172,"timestamp":1790894674414,"change":-0.010000000000001563,"changeRate":-0.0005167958656331557},"preHourTrading":{"tag":"盘前","latestPrice":19.15,"preClose":19,"latestTime":"09:29 EDT","volume":41045,"amount":781965.78017,"timestamp":1790861399999,"change":0.14999999999999858,"changeRate":0.007894736842105189},"postHourTrading":{"tag":"盘后","latestPrice":19.34,"preClose":19.35,"latestTime":"18:44 EDT","volume":256161,"amount":4920473.69172,"timestamp":1790894674414,"change":-0.010000000000001563,"changeRate":-0.0005167958656331557},"overnightTrading":{"tag":"夜盘","latestPrice":19,"preClose":19,"latestTime":"20261001 04:00 EDT","volume":4376,"amount":83263,"timestamp":1790841602400,"change":0,"changeRate":0},"impliedVol":0.6789,"impliedVolPercentile":0.7371},{"symbol":"WMB","nameCN":"Williams","changeRate":0.01839,"change":1.25,"latestPrice":69.22,"close":69.22,"volume":7208961,"market":"US","high":69.415,"low":67.38,"preClose":67.97,"open":67.85,"turnoverRate":0.005937,"peRate":27.578766,"amplitude":0.02994,"marketValue":84532769973.74,"askSize":450,"bidSize":7,"askPrice":69.88,"bidPrice":68.64,"week52High":80.075,"week52Low":56.19,"changeRate5Day":-0.019269,"changeRate20Day":-0.079031,"changeRate60Day":-0.080377,"changeRateWTD":-0.000578,"changeRateMTD":0.01839,"changeRateQTD":0.01839,"changeRateYTD":0.151555,"amount":496127458.820938,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":32.345794,"pbRate":6.425904,"volumeRatio":1.103115,"committee":-0.969365,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.000434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.029616,"floatMarketCap":84044742116.38,"shortable":3,"shares":1221218867,"floatShares":1214168479,"hourTrading":{"tag":"盘后","latestPrice":69.8503,"preClose":69.22,"latestTime":"18:34 EDT","volume":267068,"amount":18486380.193,"timestamp":1790894050182,"change":0.6303000000000054,"changeRate":0.009105749783299703},"preHourTrading":{"tag":"盘前","latestPrice":67.6552,"preClose":67.97,"latestTime":"09:29 EDT","volume":1397,"amount":95154.16834,"timestamp":1790861399122,"change":-0.3148000000000053,"changeRate":-0.00463145505370024},"postHourTrading":{"tag":"盘后","latestPrice":69.8503,"preClose":69.22,"latestTime":"18:34 EDT","volume":267068,"amount":18486380.193,"timestamp":1790894050182,"change":0.6303000000000054,"changeRate":0.009105749783299703},"overnightTrading":{"tag":"夜盘","latestPrice":68.30000305175781,"preClose":67.97000122070312,"latestTime":"20261001 04:00 EDT","volume":3557,"amount":242954,"timestamp":1790841602371,"change":0.3300018310546875,"changeRate":0.004855109976872732},"impliedVol":0.3012,"impliedVolPercentile":0.5179},{"symbol":"CVE","nameCN":"Cenovus","changeRate":0.01834,"change":0.57,"latestPrice":31.65,"close":31.65,"volume":15035666,"market":"US","high":31.865,"low":30.8996,"preClose":31.08,"open":31.01,"turnoverRate":0.009354,"peRate":12.414009,"amplitude":0.031062,"marketValue":58536991500,"askSize":1,"bidSize":1,"askPrice":31.92,"bidPrice":31.1,"week52High":34.16,"week52Low":15.63,"changeRate5Day":0.011829,"changeRate20Day":-0.035355,"changeRate60Day":0.188509,"changeRateWTD":0.023278,"changeRateMTD":0.01834,"changeRateQTD":0.01834,"changeRateYTD":0.870567,"amount":474876833.543427,"eps":2.549539,"lyrEps":1.568982,"lyrPeRate":20.172316,"pbRate":1.711708,"volumeRatio":2.670406,"committee":0,"roa":0.092247,"roe":0.209331,"changeRate5Min":-0.000789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.591678,"divideRate":0.018694,"floatMarketCap":50873464484.25,"shortable":3,"shares":1849510000,"floatShares":1607376445,"hourTrading":{"tag":"盘后","latestPrice":31.8,"preClose":31.65,"latestTime":"18:13 EDT","volume":329880,"amount":10440688.14504,"timestamp":1790892792706,"change":0.15000000000000213,"changeRate":0.004739336492891062},"preHourTrading":{"tag":"盘前","latestPrice":31.17,"preClose":31.08,"latestTime":"09:17 EDT","volume":2367,"amount":73469.708289,"timestamp":1790860621292,"change":0.09000000000000341,"changeRate":0.0028957528957530058},"postHourTrading":{"tag":"盘后","latestPrice":31.8,"preClose":31.65,"latestTime":"18:13 EDT","volume":329880,"amount":10440688.14504,"timestamp":1790892792706,"change":0.15000000000000213,"changeRate":0.004739336492891062},"overnightTrading":{"tag":"夜盘","latestPrice":31.020000457763672,"preClose":31.079999923706055,"latestTime":"20261001 04:00 EDT","volume":1600,"amount":49585,"timestamp":1790841602381,"change":-0.05999946594238281,"changeRate":-0.0019304847519197913},"impliedVol":0.3955,"impliedVolPercentile":0.3944},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.0183,"change":1.43,"latestPrice":79.57,"close":79.57,"volume":3019028,"market":"US","high":79.81,"low":77.94,"preClose":78.14,"open":78.69,"turnoverRate":0.022363,"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":239084804.231751,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":11.334758,"pbRate":4.707857,"volumeRatio":0.953768,"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":79.74,"preClose":79.57,"latestTime":"18:43 EDT","volume":245691,"amount":19543318.6113,"timestamp":1790894602263,"change":0.1700000000000017,"changeRate":0.002136483599346509},"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":79.74,"preClose":79.57,"latestTime":"18:43 EDT","volume":245691,"amount":19543318.6113,"timestamp":1790894602263,"change":0.1700000000000017,"changeRate":0.002136483599346509},"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":"EFX","nameCN":"Equifax","changeRate":0.018143,"change":2.49,"latestPrice":139.73,"close":139.73,"volume":2069478,"market":"US","high":141.6925,"low":137.07,"preClose":137.24,"open":139.93,"turnoverRate":0.017801,"peRate":24.587685,"amplitude":0.033682,"marketValue":16416164518.08,"askSize":200,"bidSize":6,"askPrice":139.25,"bidPrice":133.73,"week52High":258.315,"week52Low":137.01,"changeRate5Day":-0.060954,"changeRate20Day":-0.246657,"changeRate60Day":-0.163744,"changeRateWTD":-0.05658,"changeRateMTD":0.018143,"changeRateQTD":0.018143,"changeRateYTD":-0.356024,"amount":289256475.004211,"eps":5.682926,"lyrEps":5.32,"lyrPeRate":26.265038,"pbRate":3.747812,"volumeRatio":0.853473,"committee":-0.941748,"roa":0.061554,"roe":0.142747,"changeRate5Min":0.000788,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.015602,"floatMarketCap":16244648877.409998,"shortable":3,"shares":117484896,"floatShares":116257417,"hourTrading":{"tag":"盘后","latestPrice":137,"preClose":139.73,"latestTime":"18:19 EDT","volume":231286,"amount":32284472.6248,"timestamp":1790893199627,"change":-2.7299999999999898,"changeRate":-0.019537679811064124},"preHourTrading":{"tag":"盘前","latestPrice":139.39,"preClose":137.24,"latestTime":"09:25 EDT","volume":1237,"amount":169445.84336,"timestamp":1790861125082,"change":2.1499999999999773,"changeRate":0.015665986592829913},"postHourTrading":{"tag":"盘后","latestPrice":137,"preClose":139.73,"latestTime":"18:19 EDT","volume":231286,"amount":32284472.6248,"timestamp":1790893199627,"change":-2.7299999999999898,"changeRate":-0.019537679811064124},"overnightTrading":{"tag":"夜盘","latestPrice":137.00999450683594,"preClose":137.24000549316406,"latestTime":"20261001 04:00 EDT","volume":4,"amount":549,"timestamp":1790841602433,"change":-0.230010986328125,"changeRate":-0.0016759762250197657},"impliedVol":0.4876,"impliedVolPercentile":0.9323},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.018098,"change":3.75,"latestPrice":210.96,"close":210.96,"volume":2497719,"market":"US","high":211.32,"low":207.4224,"preClose":207.21,"open":207.88,"turnoverRate":0.004314,"peRate":10.586261,"amplitude":0.01881,"marketValue":122820912000,"askSize":5,"bidSize":14,"askPrice":213,"bidPrice":208.28,"week52High":248.17,"week52Low":189.2,"changeRate5Day":0.043478,"changeRate20Day":-0.047068,"changeRate60Day":-0.094204,"changeRateWTD":0.026569,"changeRateMTD":0.017606,"changeRateQTD":0.017606,"changeRateYTD":-0.073599,"amount":524508641.657776,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":10.937907,"pbRate":3.577343,"volumeRatio":0.725371,"committee":0.473684,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.000759,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8898,"divideRate":0.065841,"floatMarketCap":122127489644.40001,"shortable":3,"shares":582200000,"floatShares":578913015,"hourTrading":{"tag":"盘后","latestPrice":211.52,"preClose":210.96,"latestTime":"18:21 EDT","volume":113790,"amount":24005033.7132,"timestamp":1790893261567,"change":0.5600000000000023,"changeRate":0.002654531664770583},"preHourTrading":{"tag":"盘前","latestPrice":207.31,"preClose":207.21,"latestTime":"09:29 EDT","volume":231,"amount":47794.88637,"timestamp":1790861361577,"change":0.09999999999999432,"changeRate":0.00048260219101391974},"postHourTrading":{"tag":"盘后","latestPrice":211.52,"preClose":210.96,"latestTime":"18:21 EDT","volume":113790,"amount":24005033.7132,"timestamp":1790893261567,"change":0.5600000000000023,"changeRate":0.002654531664770583},"overnightTrading":{"tag":"夜盘","latestPrice":205,"preClose":207.30999755859375,"latestTime":"20261001 04:00 EDT","volume":78,"amount":16114,"timestamp":1790841602305,"change":-2.30999755859375,"changeRate":-0.01114272145963851},"impliedVol":0.3194,"impliedVolPercentile":0.7331},{"symbol":"WDC","nameCN":"Western Digital","changeRate":0.017823,"change":8.1,"latestPrice":462.56,"close":462.56,"volume":6160022,"market":"US","high":463.55,"low":440.05,"preClose":454.46,"open":451.795,"turnoverRate":0.018003,"peRate":19.05107,"amplitude":0.05171,"marketValue":166984160000,"askSize":6,"bidSize":24,"askPrice":461,"bidPrice":460.03,"week52High":799.87,"week52Low":112.5201,"changeRate5Day":0.027203,"changeRate20Day":0.03043,"changeRate60Day":-0.15944,"changeRateWTD":0.012587,"changeRateMTD":0.017823,"changeRateQTD":0.017823,"changeRateYTD":1.685087,"amount":2787846465.348023,"eps":24.280001,"lyrEps":24.276762,"lyrPeRate":19.053612,"pbRate":18.838466,"volumeRatio":0.914955,"committee":0.6,"roa":0.207578,"roe":1.308525,"changeRate5Min":0.001819,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.001081,"floatMarketCap":158276413417.92,"shortable":3,"shares":361000000,"floatShares":342174882,"hourTrading":{"tag":"盘后","latestPrice":460.66,"preClose":462.56,"latestTime":"18:43 EDT","volume":278087,"amount":128621516.70446,"timestamp":1790894597655,"change":-1.8999999999999773,"changeRate":-0.004107575233483174},"preHourTrading":{"tag":"盘前","latestPrice":452.61,"preClose":454.46,"latestTime":"09:29 EDT","volume":39566,"amount":18144552.157,"timestamp":1790861396305,"change":-1.849999999999966,"changeRate":-0.004070765303877054},"postHourTrading":{"tag":"盘后","latestPrice":460.66,"preClose":462.56,"latestTime":"18:43 EDT","volume":278087,"amount":128621516.70446,"timestamp":1790894597655,"change":-1.8999999999999773,"changeRate":-0.004107575233483174},"overnightTrading":{"tag":"夜盘","latestPrice":461.82000732421875,"preClose":454.4599914550781,"latestTime":"20261001 04:00 EDT","volume":22824,"amount":10519385,"timestamp":1790841602415,"change":7.360015869140625,"changeRate":0.016195079891577514},"impliedVol":0.7035,"impliedVolPercentile":0.1633},{"symbol":"ETN","nameCN":"Eaton Corp PLC","changeRate":0.017617,"change":7.57,"latestPrice":437.28,"close":437.28,"volume":1606511,"market":"US","high":439.64,"low":423,"preClose":429.71,"open":429.63,"turnoverRate":0.004139,"peRate":44.518145,"amplitude":0.038724,"marketValue":169839552000,"askSize":6,"bidSize":17,"askPrice":440.21,"bidPrice":436.01,"week52High":478,"week52Low":311.915,"changeRate5Day":-0.006182,"changeRate20Day":0.118792,"changeRate60Day":0.094404,"changeRateWTD":-0.006137,"changeRateMTD":0.017617,"changeRateQTD":0.017617,"changeRateYTD":0.372893,"amount":697876752.181702,"eps":9.822512,"lyrEps":10.45,"lyrPeRate":41.844976,"pbRate":8.385482,"volumeRatio":0.895788,"committee":0.478261,"roa":0.070523,"roe":0.196836,"changeRate5Min":-0.000805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.28,"divideRate":0.009788,"floatMarketCap":169716395148.96,"shortable":3,"shares":388400000,"floatShares":388118357,"hourTrading":{"tag":"盘后","latestPrice":438.57,"preClose":437.28,"latestTime":"18:44 EDT","volume":13372,"amount":5847441.61256,"timestamp":1790894648371,"change":1.2900000000000205,"changeRate":0.0029500548847420888},"preHourTrading":{"tag":"盘前","latestPrice":429.71,"preClose":429.71,"latestTime":"09:29 EDT","volume":931,"amount":403086.83065,"timestamp":1790861386755,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":438.57,"preClose":437.28,"latestTime":"18:44 EDT","volume":13372,"amount":5847441.61256,"timestamp":1790894648371,"change":1.2900000000000205,"changeRate":0.0029500548847420888},"overnightTrading":{"tag":"夜盘","latestPrice":433.1000061035156,"preClose":429.7099914550781,"latestTime":"20261001 04:00 EDT","volume":558,"amount":242592,"timestamp":1790841602382,"change":3.3900146484375,"changeRate":0.007889075692557854},"impliedVol":0.3843,"impliedVolPercentile":0.502},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":0.017549,"change":0.64,"latestPrice":37.11,"close":37.11,"volume":3140861,"market":"US","high":37.125,"low":36.07,"preClose":36.47,"open":36.35,"turnoverRate":0.019858,"peRate":0,"amplitude":0.028928,"marketValue":6902460000,"askSize":2,"bidSize":20,"askPrice":37.1,"bidPrice":36.6,"week52High":54.82,"week52Low":35.52,"changeRate5Day":0.020908,"changeRate20Day":-0.084608,"changeRate60Day":-0.04331,"changeRateWTD":0.032267,"changeRateMTD":0.017549,"changeRateQTD":0.017549,"changeRateYTD":-0.205013,"amount":115378428.460114,"eps":-11.991229,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.682095,"volumeRatio":0.922686,"committee":0.818182,"roa":0.03793,"roe":-0.194659,"changeRate5Min":0.000135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8997,"divideRate":0.051191,"floatMarketCap":5869486598.94,"shortable":3,"shares":186000000,"floatShares":158164554,"hourTrading":{"tag":"盘后","latestPrice":37.1,"preClose":37.11,"latestTime":"18:34 EDT","volume":109194,"amount":4052190.43194,"timestamp":1790894051398,"change":-0.00999999999999801,"changeRate":-0.00026946914578275424},"preHourTrading":{"tag":"盘前","latestPrice":36.23,"preClose":36.47,"latestTime":"09:14 EDT","volume":1462,"amount":53442.72286,"timestamp":1790860475957,"change":-0.240000000000002,"changeRate":-0.006580751302440417},"postHourTrading":{"tag":"盘后","latestPrice":37.1,"preClose":37.11,"latestTime":"18:34 EDT","volume":109194,"amount":4052190.43194,"timestamp":1790894051398,"change":-0.00999999999999801,"changeRate":-0.00026946914578275424},"overnightTrading":{"tag":"夜盘","latestPrice":36.470001220703125,"preClose":36.470001220703125,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.3567,"impliedVolPercentile":0.6614},{"symbol":"CINF","nameCN":"Cincinnati","changeRate":0.017444,"change":2.78,"latestPrice":162.15,"close":162.15,"volume":649547,"market":"US","high":162.37,"low":159.34,"preClose":159.37,"open":159.85,"turnoverRate":0.004302,"peRate":7.655807,"amplitude":0.019012,"marketValue":24886464996.75,"askSize":131,"bidSize":18,"askPrice":165,"bidPrice":159.13,"week52High":194.81,"week52Low":150,"changeRate5Day":-0.001109,"changeRate20Day":-0.055565,"changeRate60Day":-0.106931,"changeRateWTD":-0.002399,"changeRateMTD":0.017444,"changeRateQTD":0.017444,"changeRateYTD":-0.007164,"amount":105037387.447815,"eps":21.18,"lyrEps":15.17,"lyrPeRate":10.68886,"pbRate":1.4928,"volumeRatio":0.870694,"committee":-0.758389,"roa":0.064089,"roe":0.214839,"changeRate5Min":0.000123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6206,"divideRate":0.022329,"floatMarketCap":24484650000,"shortable":3,"shares":153478045,"floatShares":151000000,"hourTrading":{"tag":"盘后","latestPrice":163,"preClose":162.15,"latestTime":"18:12 EDT","volume":191704,"amount":31084811.26816,"timestamp":1790892747022,"change":0.8499999999999943,"changeRate":0.005242059821153218},"preHourTrading":{"tag":"盘前","latestPrice":159.37,"preClose":159.37,"latestTime":"08:19 EDT","volume":375,"amount":59657.1525,"timestamp":1790857188101,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":163,"preClose":162.15,"latestTime":"18:12 EDT","volume":191704,"amount":31084811.26816,"timestamp":1790892747022,"change":0.8499999999999943,"changeRate":0.005242059821153218},"overnightTrading":{"tag":"夜盘","latestPrice":159.3699951171875,"preClose":159.3699951171875,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2697,"impliedVolPercentile":0.6853},{"symbol":"F","nameCN":"Ford","changeRate":0.017413,"change":0.21,"latestPrice":12.27,"close":12.27,"volume":46652644,"market":"US","high":12.29,"low":11.905,"preClose":12.06,"open":12,"turnoverRate":0.011748,"peRate":0,"amplitude":0.031924,"marketValue":48892178570.1,"askSize":50,"bidSize":2,"askPrice":12.27,"bidPrice":12.25,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.02619,"changeRate20Day":-0.132249,"changeRate60Day":-0.091111,"changeRateWTD":-0.034618,"changeRateMTD":0.017413,"changeRateQTD":0.017413,"changeRateYTD":-0.064787,"amount":566690971.512611,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.3688,"volumeRatio":1.068959,"committee":-0.923077,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.000407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.0489,"floatMarketCap":48726069911.34,"shortable":3,"shares":3984692630,"floatShares":3971154842,"hourTrading":{"tag":"盘后","latestPrice":12.27,"preClose":12.27,"latestTime":"18:44 EDT","volume":4918926,"amount":60335005.23414,"timestamp":1790894687013,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":12.01,"preClose":12.06,"latestTime":"09:29 EDT","volume":395749,"amount":4773136.999729,"timestamp":1790861399181,"change":-0.05000000000000071,"changeRate":-0.004145936981757936},"postHourTrading":{"tag":"盘后","latestPrice":12.27,"preClose":12.27,"latestTime":"18:44 EDT","volume":4918926,"amount":60335005.23414,"timestamp":1790894687013,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.029999732971191,"preClose":12.0600004196167,"latestTime":"20261001 04:00 EDT","volume":2419,"amount":29165,"timestamp":1790841602346,"change":-0.030000686645507812,"changeRate":-0.002487619038280375},"impliedVol":0.3829,"impliedVolPercentile":0.494},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.01734,"change":4.89,"latestPrice":286.9,"close":286.9,"volume":628347,"market":"US","high":288.41,"low":281.46,"preClose":282.01,"open":284.38,"turnoverRate":0.007403,"peRate":31.153674,"amplitude":0.024645,"marketValue":25907070000,"askSize":57,"bidSize":5,"askPrice":291.8,"bidPrice":283.6,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.017062,"changeRate20Day":-0.010553,"changeRate60Day":0.072203,"changeRateWTD":-0.001218,"changeRateMTD":0.01734,"changeRateQTD":0.01734,"changeRateYTD":0.180901,"amount":179711518.165192,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":32.565267,"pbRate":-11.49331,"volumeRatio":1.001498,"committee":-0.83871,"roa":0.451239,"roe":-0.444566,"changeRate5Min":0.000785,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.011014,"floatMarketCap":24352416279.999996,"shortable":3,"shares":90300000,"floatShares":84881200,"hourTrading":{"tag":"盘后","latestPrice":285,"preClose":286.9,"latestTime":"17:15 EDT","volume":10439,"amount":2994946.17708,"timestamp":1790889344770,"change":-1.8999999999999773,"changeRate":-0.006622516556291312},"preHourTrading":{"tag":"盘前","latestPrice":287.37,"preClose":282.01,"latestTime":"09:28 EDT","volume":356,"amount":101982.59376,"timestamp":1790861280025,"change":5.360000000000014,"changeRate":0.019006418212120187},"postHourTrading":{"tag":"盘后","latestPrice":285,"preClose":286.9,"latestTime":"17:15 EDT","volume":10439,"amount":2994946.17708,"timestamp":1790889344770,"change":-1.8999999999999773,"changeRate":-0.006622516556291312},"overnightTrading":{"tag":"夜盘","latestPrice":282.010009765625,"preClose":282.010009765625,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.3811,"impliedVolPercentile":0.8884},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":0.017334,"change":1.2,"latestPrice":70.43,"close":70.43,"volume":4031864,"market":"US","high":70.48,"low":67.15,"preClose":69.23,"open":69.38,"turnoverRate":0.014197,"peRate":12.731559,"amplitude":0.048101,"marketValue":23764579060.08,"askSize":100,"bidSize":1,"askPrice":70.3,"bidPrice":69.94,"week52High":90.44,"week52Low":42.095,"changeRate5Day":-0.015928,"changeRate20Day":-0.049399,"changeRate60Day":-0.133489,"changeRateWTD":-0.01524,"changeRateMTD":0.017334,"changeRateQTD":0.017334,"changeRateYTD":-0.053742,"amount":279533260.433838,"eps":5.531923,"lyrEps":5.531923,"lyrPeRate":12.731558,"pbRate":4.333578,"volumeRatio":1.080643,"committee":-0.980198,"roa":0.019343,"roe":0.451264,"changeRate5Min":0.003133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20002120000.000004,"shortable":3,"shares":337421256,"floatShares":284000000,"hourTrading":{"tag":"盘后","latestPrice":70.3,"preClose":70.43,"latestTime":"18:41 EDT","volume":214050,"amount":15023585.1435,"timestamp":1790894484743,"change":-0.13000000000000966,"changeRate":-0.0018458043447395947},"preHourTrading":{"tag":"盘前","latestPrice":69.46,"preClose":69.23,"latestTime":"09:28 EDT","volume":38163,"amount":2665692.41934,"timestamp":1790861321012,"change":0.22999999999998977,"changeRate":0.0033222591362124768},"postHourTrading":{"tag":"盘后","latestPrice":70.3,"preClose":70.43,"latestTime":"18:41 EDT","volume":214050,"amount":15023585.1435,"timestamp":1790894484743,"change":-0.13000000000000966,"changeRate":-0.0018458043447395947},"overnightTrading":{"tag":"夜盘","latestPrice":68.91000366210938,"preClose":69.2300033569336,"latestTime":"20261001 04:00 EDT","volume":1193,"amount":82808,"timestamp":1790841602439,"change":-0.31999969482421875,"changeRate":-0.004622268948542089},"impliedVol":0.6342,"impliedVolPercentile":0.3028},{"symbol":"BIRK","nameCN":"Birkenstock Holding plc","changeRate":0.017279,"change":0.56,"latestPrice":32.97,"close":32.97,"volume":1823403,"market":"US","high":33.38,"low":32.2,"preClose":32.41,"open":32.25,"turnoverRate":0.028099,"peRate":15.760829,"amplitude":0.036409,"marketValue":5440050000,"askSize":500,"bidSize":40,"askPrice":33.7,"bidPrice":32.2,"week52High":50.73,"week52Low":29.93,"changeRate5Day":0.037119,"changeRate20Day":-0.024268,"changeRate60Day":-0.254747,"changeRateWTD":-0.01875,"changeRateMTD":0.017279,"changeRateQTD":0.017279,"changeRateYTD":-0.193888,"amount":60180798.902596,"eps":2.091895,"lyrEps":2.191281,"lyrPeRate":15.045994,"pbRate":1.941494,"volumeRatio":0.808307,"committee":-0.851852,"roa":0.067077,"roe":0.123606,"changeRate5Min":0.001215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2139472755,"shortable":3,"shares":165000000,"floatShares":64891500,"hourTrading":{"tag":"盘后","latestPrice":33.2803,"preClose":32.97,"latestTime":"16:51 EDT","volume":48641,"amount":1603836.77454,"timestamp":1790887865585,"change":0.310299999999998,"changeRate":0.009411586290567122},"preHourTrading":{"tag":"盘前","latestPrice":32.4,"preClose":32.41,"latestTime":"09:24 EDT","volume":1172,"amount":37968.590176,"timestamp":1790861078971,"change":-0.00999999999999801,"changeRate":-0.00030854674483178065},"postHourTrading":{"tag":"盘后","latestPrice":33.2803,"preClose":32.97,"latestTime":"16:51 EDT","volume":48641,"amount":1603836.77454,"timestamp":1790887865585,"change":0.310299999999998,"changeRate":0.009411586290567122},"overnightTrading":{"tag":"夜盘","latestPrice":32.40999984741211,"preClose":32.40999984741211,"latestTime":"20261001 04:00 EDT","volume":5,"amount":162,"timestamp":1790841602400,"change":0,"changeRate":0},"impliedVol":0.5163,"impliedVolPercentile":0.3586},{"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":"PNW","nameCN":"Pinnacle West Capital","changeRate":0.017089,"change":1.59,"latestPrice":94.63,"close":94.63,"volume":2060361,"market":"US","high":94.73,"low":91.6,"preClose":93.04,"open":92.5,"turnoverRate":0.017056,"peRate":18.308661,"amplitude":0.033641,"marketValue":11450230000,"askSize":1,"bidSize":21,"askPrice":95.58,"bidPrice":92.78,"week52High":111.16,"week52Low":86.18,"changeRate5Day":0.038977,"changeRate20Day":-0.02824,"changeRate60Day":-0.122334,"changeRateWTD":0.031502,"changeRateMTD":0.017089,"changeRateQTD":0.017089,"changeRateYTD":0.066855,"amount":193517196.790443,"eps":5.168592,"lyrEps":5.05,"lyrPeRate":18.738614,"pbRate":1.627666,"volumeRatio":1.339292,"committee":0.909091,"roa":0.023346,"roe":0.093647,"changeRate5Min":0.001694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.625,"divideRate":0.038307,"floatMarketCap":11431192715.119999,"shortable":3,"shares":121000000,"floatShares":120798824,"hourTrading":{"tag":"盘后","latestPrice":94.63,"preClose":94.63,"latestTime":"17:46 EDT","volume":126306,"amount":11952333.496044,"timestamp":1790891168895,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":93.04,"preClose":93.04,"latestTime":"08:24 EDT","volume":300,"amount":27887.5602,"timestamp":1790857486615,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":94.63,"preClose":94.63,"latestTime":"17:46 EDT","volume":126306,"amount":11952333.496044,"timestamp":1790891168895,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.04000091552734,"preClose":93.04000091552734,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2712,"impliedVolPercentile":0.9124},{"symbol":"WIX","nameCN":"Wix.com","changeRate":0.016914,"change":1.22,"latestPrice":73.35,"close":73.35,"volume":821956,"market":"US","high":74.315,"low":71.85,"preClose":72.13,"open":73.21,"turnoverRate":0.022733,"peRate":0,"amplitude":0.034174,"marketValue":3069660825,"askSize":49,"bidSize":2,"askPrice":74,"bidPrice":72.99,"week52High":180.99,"week52Low":40.16,"changeRate5Day":-0.053915,"changeRate20Day":-0.153882,"changeRate60Day":0.535804,"changeRateWTD":-0.005963,"changeRateMTD":0.016914,"changeRateQTD":0.016914,"changeRateYTD":-0.293965,"amount":60235969.853516,"eps":-3.359277,"lyrEps":0.88,"lyrPeRate":83.352273,"pbRate":-1.763242,"volumeRatio":0.711518,"committee":-0.921569,"roa":-0.058339,"roe":-7.536722,"changeRate5Min":0.000819,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2652086610,"shortable":3,"shares":41849500,"floatShares":36156600,"hourTrading":{"tag":"盘后","latestPrice":73.7697,"preClose":73.35,"latestTime":"17:05 EDT","volume":21411,"amount":1570578.85413,"timestamp":1790888728539,"change":0.41970000000000596,"changeRate":0.005721881390593129},"preHourTrading":{"tag":"盘前","latestPrice":73.32,"preClose":72.13,"latestTime":"09:29 EDT","volume":676,"amount":49343.6398,"timestamp":1790861399999,"change":1.1899999999999977,"changeRate":0.016497989740745844},"postHourTrading":{"tag":"盘后","latestPrice":73.7697,"preClose":73.35,"latestTime":"17:05 EDT","volume":21411,"amount":1570578.85413,"timestamp":1790888728539,"change":0.41970000000000596,"changeRate":0.005721881390593129},"overnightTrading":{"tag":"夜盘","latestPrice":72.12999725341797,"preClose":72.12999725341797,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.8116,"impliedVolPercentile":0.745},{"symbol":"BBIO","nameCN":"BridgeBio Pharma, Inc.","changeRate":0.016869,"change":1.11,"latestPrice":66.91,"close":66.91,"volume":3549943,"market":"US","high":67.255,"low":65.16,"preClose":65.8,"open":65.72,"turnoverRate":0.021257,"peRate":0,"amplitude":0.031839,"marketValue":13101395652.22,"askSize":29,"bidSize":112,"askPrice":68.21,"bidPrice":66,"week52High":93.415,"week52Low":51.85,"changeRate5Day":0.009505,"changeRate20Day":-0.125359,"changeRate60Day":-0.145793,"changeRateWTD":0.020436,"changeRateMTD":0.016869,"changeRateQTD":0.016869,"changeRateYTD":-0.125245,"amount":235989930.668953,"eps":-3.5686,"lyrEps":-3.784997,"lyrPeRate":0,"pbRate":-5.208857,"volumeRatio":1.126911,"committee":0.588652,"roa":-0.25997,"roe":-17.896681,"changeRate5Min":-0.002832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11173970000,"shortable":3,"shares":195806242,"floatShares":167000000,"hourTrading":{"tag":"盘后","latestPrice":66.91,"preClose":66.91,"latestTime":"17:34 EDT","volume":71880,"amount":4809495.8316,"timestamp":1790890443892,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":65.8,"preClose":65.8,"latestTime":"09:28 EDT","volume":114,"amount":7512.08928,"timestamp":1790861280129,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":66.91,"preClose":66.91,"latestTime":"17:34 EDT","volume":71880,"amount":4809495.8316,"timestamp":1790890443892,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.80000305175781,"preClose":65.80000305175781,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.4662,"impliedVolPercentile":0.239}]}}}