US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,004.35

+0.27580.01%

Number of Gainers:616

Number of Losers:391

Number of Flat:14

PE:- -

High:2,011.23

Open:2,004.23

Low:1,992.79

Close:2,004.07

Volume:6.43B

Turnover:772.87B

Market Cap:95.79T

Float Cap:89.69T

Loading ...

Constituent

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

Roblox Corporation US RBLX	43	+1.49%	+0.6300	9.84M	422.09M	30.79B
Kroger US KR	59.48	+1.47%	+0.8600	7.95M	474.34M	35.13B
Marvell Technology US MRVL	268.08	+1.46%	+3.87	19.00M	5.05B	234.72B
Omnicom US OMC	74.7	+1.45%	+1.07	3.04M	228.84M	20.49B
Raymond James US RJF	159.76	+1.45%	+2.28	975.61K	155.05M	30.69B
VanEck Semiconductor ETF US SMH	617.81	+1.45%	+8.81	5.11M	3.14B	75.71B
Travelers US TRV	361.64	+1.44%	+5.13	1.25M	451.91M	75.58B
Peabody Energy Corp US BTU	24.74	+1.44%	+0.3500	1.85M	45.29M	3.01B
Brown & Brown US BRO	61.77	+1.43%	+0.8700	2.80M	173.46M	20.67B
iShares Russell Mid-Cap Growth ETF US IWP	139.64	+1.42%	+1.96	681.63K	94.80M	19.76B
CarMax US KMX	55.89	+1.42%	+0.7800	3.60M	200.21M	7.93B
Chevron US CVX	207.1	+1.42%	+2.89	6.00M	1.24B	409.18B
Tractor Supply US TSCO	31.73	+1.41%	+0.4400	11.89M	373.88M	16.53B
JB Hunt Transport US JBHT	227.2	+1.41%	+3.15	736.19K	166.62M	21.34B
Fastenal US FAST	50.225	+1.40%	+0.6950	6.20M	309.31M	57.66B
Illinois Tool US ITW	260.84	+1.38%	+3.56	1.57M	409.58M	74.29B
American International Group Inc US AIG	75.43	+1.36%	+1.01	5.35M	402.21M	39.44B
Honeywell US HON	213.8	+1.36%	+2.86	2.41M	515.27M	67.87B
iShares Semiconductor ETF US SOXX	576.33	+1.35%	+7.69	6.04M	3.46B	49.65B
TransDigm US TDG	1097.24	+1.35%	+14.64	401.97K	439.41M	60.65B

1 ...8 9 10 11 12 ...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/BK4588?page=10"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2004.3453,"timestamp":1790884799999,"preClose":2004.0696,"halted":0,"volume":6431724871,"delay":0,"changeRate":0.000138,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":0.275757,"latestTime":"10-01 16:00:00 EDT","open":2004.2261,"high":2011.2338,"low":1992.7899,"amount":772865942867.5377,"amplitude":0.009203,"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":5.178548,"peRate":25.263042,"turnoverRate":0.010761,"increases":568,"decrements":438,"flats":9,"marketCap":95788616872211.25,"floatMarketCap":89690385756775.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2011.2338,"amplitude":0.009203,"preClose":2004.0696,"low":1992.7899,"pbRate":"5.178548","latestPrice":2004.3453,"volume":6431724871,"delay":0,"open":2004.2261,"prevYearClose":1778.6405,"prevWeekClose":2024.6267,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2016.0377,"twentyDayClose":2004.1056,"sixtyDayClose":1959.4656,"secType":"PLATE","market":"US","turnoverRate":0.010761,"peRate":25.263042,"marketCap":95788616872211.25,"floatMarketCap":89690385756775.75,"timestamp":1790884799999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":616,"down":391,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"RBLX","nameCN":"Roblox Corporation","changeRate":0.014869,"change":0.63,"latestPrice":43,"close":43,"volume":9836929,"market":"US","high":43.49,"low":41.805,"preClose":42.37,"open":43.01,"turnoverRate":0.015866,"peRate":0,"amplitude":0.039769,"marketValue":30787086035,"askSize":35,"bidSize":125,"askPrice":43.15,"bidPrice":42.82,"week52High":141.95,"week52Low":33.88,"changeRate5Day":-0.119394,"changeRate20Day":0.043436,"changeRate60Day":-0.219884,"changeRateWTD":-0.074074,"changeRateMTD":0.014869,"changeRateQTD":0.014869,"changeRateYTD":-0.469332,"amount":422094516.509274,"eps":-1.414758,"lyrEps":-1.544429,"lyrPeRate":0,"pbRate":202.546619,"volumeRatio":0.569263,"committee":0.5625,"roa":-0.077267,"roe":-4.322747,"changeRate5Min":0.002565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26660000000,"shortable":3,"shares":715978745,"floatShares":620000000,"hourTrading":{"tag":"盘后","latestPrice":43.08,"preClose":43,"latestTime":"18:48 EDT","volume":524717,"amount":22563010.977931,"timestamp":1790894939196,"change":0.0799999999999983,"changeRate":0.0018604651162790302},"preHourTrading":{"tag":"盘前","latestPrice":42.9,"preClose":42.37,"latestTime":"09:29 EDT","volume":29841,"amount":1284729.95091,"timestamp":1790861354291,"change":0.5300000000000011,"changeRate":0.012508850601840952},"postHourTrading":{"tag":"盘后","latestPrice":43.08,"preClose":43,"latestTime":"18:48 EDT","volume":524717,"amount":22563010.977931,"timestamp":1790894939196,"change":0.0799999999999983,"changeRate":0.0018604651162790302},"overnightTrading":{"tag":"夜盘","latestPrice":42.5,"preClose":42.369998931884766,"latestTime":"20261001 04:00 EDT","volume":2156,"amount":92040,"timestamp":1790841602384,"change":0.13000106811523438,"changeRate":0.003068233924768982},"impliedVol":0.7465,"impliedVolPercentile":0.6414},{"symbol":"KR","nameCN":"Kroger","changeRate":0.014671,"change":0.86,"latestPrice":59.48,"close":59.48,"volume":7946763,"market":"US","high":60.29,"low":58.3,"preClose":58.62,"open":58.64,"turnoverRate":0.013456,"peRate":32.151351,"amplitude":0.033947,"marketValue":35128215876,"askSize":99,"bidSize":99,"askPrice":59.76,"bidPrice":59.33,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.009504,"changeRate20Day":0.021642,"changeRate60Day":0.002697,"changeRateWTD":0.012598,"changeRateMTD":0.014671,"changeRateQTD":0.014671,"changeRateYTD":-0.048015,"amount":474336270.286755,"eps":1.85,"lyrEps":1.54,"lyrPeRate":38.623377,"pbRate":6.015105,"volumeRatio":0.816334,"committee":0,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.02421,"floatMarketCap":35128215876,"shortable":3,"shares":590588700,"floatShares":590588700,"hourTrading":{"tag":"盘后","latestPrice":59.48,"preClose":59.48,"latestTime":"17:53 EDT","volume":218328,"amount":13000831.998,"timestamp":1790891621550,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":58.62,"preClose":58.62,"latestTime":"09:29 EDT","volume":2636,"amount":154483.62352,"timestamp":1790861385685,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":59.48,"preClose":59.48,"latestTime":"17:53 EDT","volume":218328,"amount":13000831.998,"timestamp":1790891621550,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.65999984741211,"preClose":58.619998931884766,"latestTime":"20261001 04:00 EDT","volume":173,"amount":10147,"timestamp":1790841602399,"change":0.04000091552734375,"changeRate":0.000682376599389297},"impliedVol":0.2854,"impliedVolPercentile":0.2709},{"symbol":"MRVL","nameCN":"Marvell Technology","changeRate":0.014647,"change":3.87,"latestPrice":268.08,"close":268.08,"volume":19000749,"market":"US","high":270.2799,"low":257.58,"preClose":264.21,"open":265.095,"turnoverRate":0.021783,"peRate":90.069783,"amplitude":0.048067,"marketValue":234718294617.84,"askSize":35,"bidSize":19,"askPrice":269.27,"bidPrice":269.2,"week52High":329.88,"week52Low":70.685,"changeRate5Day":0.035258,"changeRate20Day":0.298334,"changeRate60Day":0.156963,"changeRateWTD":0.02346,"changeRateMTD":0.014647,"changeRateQTD":0.014647,"changeRateYTD":2.154625,"amount":5054605713.646271,"eps":2.976359,"lyrEps":3.07,"lyrPeRate":87.322476,"pbRate":12.665841,"volumeRatio":1.322309,"committee":-0.296296,"roa":0.041253,"roe":0.165234,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.000895,"floatMarketCap":233841680256,"shortable":3,"shares":875553173,"floatShares":872283200,"hourTrading":{"tag":"盘后","latestPrice":269.24,"preClose":268.08,"latestTime":"18:51 EDT","volume":3588531,"amount":961999395.2091,"timestamp":1790895091148,"change":1.160000000000025,"changeRate":0.004327066547299407},"preHourTrading":{"tag":"盘前","latestPrice":265.01,"preClose":264.21,"latestTime":"09:29 EDT","volume":309999,"amount":82868095.6827,"timestamp":1790861399999,"change":0.8000000000000114,"changeRate":0.003027894477877489},"postHourTrading":{"tag":"盘后","latestPrice":269.24,"preClose":268.08,"latestTime":"18:51 EDT","volume":3588531,"amount":961999395.2091,"timestamp":1790895091148,"change":1.160000000000025,"changeRate":0.004327066547299407},"overnightTrading":{"tag":"夜盘","latestPrice":268.75,"preClose":264.2099914550781,"latestTime":"20261001 04:00 EDT","volume":189223,"amount":50890574,"timestamp":1790841602432,"change":4.540008544921875,"changeRate":0.01718333405908982},"impliedVol":0.6728,"impliedVolPercentile":0.3665},{"symbol":"OMC","nameCN":"Omnicom","changeRate":0.014532,"change":1.07,"latestPrice":74.7,"close":74.7,"volume":3044335,"market":"US","high":76.63,"low":74.44,"preClose":73.63,"open":75.37,"turnoverRate":0.011192,"peRate":48.374217,"amplitude":0.029743,"marketValue":20493643734.9,"askSize":99,"bidSize":99,"askPrice":74.97,"bidPrice":74.34,"week52High":89.565,"week52Low":66.3346,"changeRate5Day":0,"changeRate20Day":-0.08635,"changeRate60Day":-0.049618,"changeRateWTD":-0.019041,"changeRateMTD":0.014532,"changeRateQTD":0.014532,"changeRateYTD":-0.074923,"amount":228838777.561378,"eps":1.544211,"lyrEps":-0.27,"lyrPeRate":0,"pbRate":2.1211,"volumeRatio":1.26939,"committee":0,"roa":0.05092,"roe":0.060509,"changeRate5Min":0.002886,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1,"divideRate":0.041499,"floatMarketCap":20318400000,"shortable":3,"shares":274345967,"floatShares":272000000,"hourTrading":{"tag":"盘后","latestPrice":74.68,"preClose":74.7,"latestTime":"17:49 EDT","volume":127332,"amount":9511704.21996,"timestamp":1790891389085,"change":-0.01999999999999602,"changeRate":-0.0002677376171351542},"preHourTrading":{"tag":"盘前","latestPrice":75.75,"preClose":73.63,"latestTime":"09:27 EDT","volume":5341,"amount":402596.24804,"timestamp":1790861242046,"change":2.1200000000000045,"changeRate":0.028792611707184636},"postHourTrading":{"tag":"盘后","latestPrice":74.68,"preClose":74.7,"latestTime":"17:49 EDT","volume":127332,"amount":9511704.21996,"timestamp":1790891389085,"change":-0.01999999999999602,"changeRate":-0.0002677376171351542},"overnightTrading":{"tag":"夜盘","latestPrice":73.62999725341797,"preClose":73.62999725341797,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.3424,"impliedVolPercentile":0.5299},{"symbol":"RJF","nameCN":"Raymond James","changeRate":0.014478,"change":2.28,"latestPrice":159.76,"close":159.76,"volume":975614,"market":"US","high":159.81,"low":156.28,"preClose":157.48,"open":156.81,"turnoverRate":0.005701,"peRate":13.928509,"amplitude":0.022416,"marketValue":30689896000,"askSize":43,"bidSize":89,"askPrice":161.82,"bidPrice":157.3,"week52High":182.73,"week52Low":138.82,"changeRate5Day":0.006299,"changeRate20Day":-0.092015,"changeRate60Day":-0.033807,"changeRateWTD":-0.000688,"changeRateMTD":0.011011,"changeRateQTD":0.011011,"changeRateYTD":-0.005168,"amount":155048847.57312,"eps":11.47,"lyrEps":10.3,"lyrPeRate":15.51068,"pbRate":2.416718,"volumeRatio":0.817167,"committee":0.348485,"roa":0.025757,"roe":0.184155,"changeRate5Min":0.00047,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.01327,"floatMarketCap":27338559356.8,"shortable":3,"shares":192100000,"floatShares":171122680,"hourTrading":{"tag":"盘后","latestPrice":159.76,"preClose":159.76,"latestTime":"17:16 EDT","volume":127834,"amount":20422759.84,"timestamp":1790889401732,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":157.49,"preClose":157.48,"latestTime":"09:09 EDT","volume":337,"amount":53059.9423,"timestamp":1790860148801,"change":0.010000000000019327,"changeRate":0.00006350012700037673},"postHourTrading":{"tag":"盘后","latestPrice":159.76,"preClose":159.76,"latestTime":"17:16 EDT","volume":127834,"amount":20422759.84,"timestamp":1790889401732,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.02000427246094,"preClose":158.02000427246094,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2957,"impliedVolPercentile":0.6614},{"symbol":"SMH","nameCN":"VanEck Semiconductor ETF","changeRate":0.014466,"change":8.81,"latestPrice":617.81,"close":617.81,"volume":5106650,"market":"US","high":620.91,"low":607.25,"preClose":609,"open":610.875,"turnoverRate":0.041673,"peRate":0,"amplitude":0.02243,"marketValue":75707595175.94,"askSize":50,"bidSize":10,"askPrice":618.2,"bidPrice":617.45,"week52High":671.83,"week52Low":315.05,"changeRate5Day":0.028792,"changeRate20Day":0.122311,"changeRate60Day":0.041838,"changeRateWTD":0.018547,"changeRateMTD":0.014466,"changeRateQTD":0.014466,"changeRateYTD":0.715519,"amount":3138370863.198853,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.973373,"committee":-0.666667,"roa":0,"roe":0,"changeRate5Min":-0.001519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0962,"divideRate":0.001774,"floatMarketCap":75707595175.93999,"shortable":3,"shares":122541874,"floatShares":122541874,"hourTrading":{"tag":"盘后","latestPrice":618.2,"preClose":617.81,"latestTime":"18:50 EDT","volume":33652,"amount":20786160.6296,"timestamp":1790895056083,"change":0.39000000000010004,"changeRate":0.0006312620384909601},"preHourTrading":{"tag":"盘前","latestPrice":610.68,"preClose":609,"latestTime":"09:29 EDT","volume":70376,"amount":43213108.9944,"timestamp":1790861399999,"change":1.67999999999995,"changeRate":0.0027586206896550902},"postHourTrading":{"tag":"盘后","latestPrice":618.2,"preClose":617.81,"latestTime":"18:50 EDT","volume":33652,"amount":20786160.6296,"timestamp":1790895056083,"change":0.39000000000010004,"changeRate":0.0006312620384909601},"overnightTrading":{"tag":"夜盘","latestPrice":616.5599975585938,"preClose":609,"latestTime":"20261001 04:00 EDT","volume":22437,"amount":13856689,"timestamp":1790841602402,"change":7.55999755859375,"changeRate":0.012413789094571017},"impliedVol":0.5479,"impliedVolPercentile":0.8048},{"symbol":"TRV","nameCN":"Travelers","changeRate":0.014389,"change":5.13,"latestPrice":361.64,"close":361.64,"volume":1253896,"market":"US","high":362.02,"low":353.79,"preClose":356.51,"open":356,"turnoverRate":0.006095,"peRate":9.685066,"amplitude":0.023085,"marketValue":75582760000,"askSize":38,"bidSize":1,"askPrice":364.66,"bidPrice":358.04,"week52High":398.695,"week52Low":252.26,"changeRate5Day":-0.00207,"changeRate20Day":-0.012398,"changeRate60Day":0.070131,"changeRateWTD":-0.003856,"changeRateMTD":0.014389,"changeRateQTD":0.014389,"changeRateYTD":0.246777,"amount":451908090.397217,"eps":37.339962,"lyrEps":27.43,"lyrPeRate":13.184105,"pbRate":2.282019,"volumeRatio":1.250825,"committee":-0.948718,"roa":0.047746,"roe":0.265106,"changeRate5Min":-0.000014,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.55,"divideRate":0.012582,"floatMarketCap":74397344222.04,"shortable":3,"shares":209000000,"floatShares":205722111,"hourTrading":{"tag":"盘后","latestPrice":358.66,"preClose":361.64,"latestTime":"18:15 EDT","volume":179089,"amount":64765742.37822,"timestamp":1790892915813,"change":-2.9799999999999613,"changeRate":-0.008240238911624714},"preHourTrading":{"tag":"盘前","latestPrice":354.72,"preClose":356.51,"latestTime":"09:25 EDT","volume":644,"amount":226948.9488,"timestamp":1790861100052,"change":-1.7899999999999636,"changeRate":-0.005020897029536236},"postHourTrading":{"tag":"盘后","latestPrice":358.66,"preClose":361.64,"latestTime":"18:15 EDT","volume":179089,"amount":64765742.37822,"timestamp":1790892915813,"change":-2.9799999999999613,"changeRate":-0.008240238911624714},"overnightTrading":{"tag":"夜盘","latestPrice":352.4800109863281,"preClose":356.510009765625,"latestTime":"20261001 04:00 EDT","volume":1016,"amount":357214,"timestamp":1790841602363,"change":-4.029998779296875,"changeRate":-0.011304027008796349},"impliedVol":0.2709,"impliedVolPercentile":0.7649},{"symbol":"BTU","nameCN":"Peabody Energy Corp","changeRate":0.01435,"change":0.35,"latestPrice":24.74,"close":24.74,"volume":1852043,"market":"US","high":24.81,"low":23.75,"preClose":24.39,"open":24.41,"turnoverRate":0.01639,"peRate":0,"amplitude":0.04346,"marketValue":3008384000,"askSize":100,"bidSize":150,"askPrice":25.07,"bidPrice":23.25,"week52High":41.1399,"week52Low":20.06,"changeRate5Day":-0.036604,"changeRate20Day":-0.159361,"changeRate60Day":0.081294,"changeRateWTD":-0.027516,"changeRateMTD":0.01435,"changeRateQTD":0.01435,"changeRateYTD":-0.167003,"amount":45285550.758204,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":0.926056,"volumeRatio":1.019073,"committee":0.2,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":-0.001009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.012126,"floatMarketCap":2795619975.26,"shortable":3,"shares":121600000,"floatShares":112999999,"hourTrading":{"tag":"盘后","latestPrice":25,"preClose":24.74,"latestTime":"18:24 EDT","volume":35411,"amount":876235.421564,"timestamp":1790893477873,"change":0.26000000000000156,"changeRate":0.01050929668552957},"preHourTrading":{"tag":"盘前","latestPrice":24.52,"preClose":24.39,"latestTime":"09:27 EDT","volume":1175,"amount":28823.31165,"timestamp":1790861263129,"change":0.129999999999999,"changeRate":0.005330053300532964},"postHourTrading":{"tag":"盘后","latestPrice":25,"preClose":24.74,"latestTime":"18:24 EDT","volume":35411,"amount":876235.421564,"timestamp":1790893477873,"change":0.26000000000000156,"changeRate":0.01050929668552957},"overnightTrading":{"tag":"夜盘","latestPrice":24.520000457763672,"preClose":24.389999389648438,"latestTime":"20261001 04:00 EDT","volume":181,"amount":4440,"timestamp":1790841602366,"change":0.13000106811523438,"changeRate":0.00533009722707944},"impliedVol":0.5814,"impliedVolPercentile":0.251},{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":0.014286,"change":0.87,"latestPrice":61.77,"close":61.77,"volume":2804775,"market":"US","high":62.24,"low":61.38,"preClose":60.9,"open":61.51,"turnoverRate":0.00968,"peRate":19.445827,"amplitude":0.014122,"marketValue":20668881751.89,"askSize":222,"bidSize":33,"askPrice":62.87,"bidPrice":60.57,"week52High":96.55,"week52Low":53.8135,"changeRate5Day":0.023869,"changeRate20Day":-0.14256,"changeRate60Day":-0.097062,"changeRateWTD":0.01562,"changeRateMTD":0.014286,"changeRateQTD":0.014286,"changeRateYTD":-0.224969,"amount":173458007.194233,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":19.547468,"pbRate":1.642604,"volumeRatio":1.390013,"committee":-0.741176,"roa":0.053806,"roe":0.100227,"changeRate5Min":-0.003308,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.010442,"floatMarketCap":17898220398.75,"shortable":3,"shares":334610357,"floatShares":289755875,"hourTrading":{"tag":"盘后","latestPrice":61.77,"preClose":61.77,"latestTime":"17:34 EDT","volume":45909,"amount":2835796.17546,"timestamp":1790890443836,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":60.9,"preClose":60.9,"latestTime":"08:39 EDT","volume":1203,"amount":73315.591098,"timestamp":1790858345413,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":61.77,"preClose":61.77,"latestTime":"17:34 EDT","volume":45909,"amount":2835796.17546,"timestamp":1790890443836,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.900001525878906,"preClose":60.900001525878906,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.3264,"impliedVolPercentile":0.4343},{"symbol":"IWP","nameCN":"iShares Russell Mid-Cap Growth ETF","changeRate":0.014236,"change":1.96,"latestPrice":139.64,"close":139.64,"volume":681633,"market":"US","high":140.05,"low":137.9,"preClose":137.68,"open":138.58,"turnoverRate":0.004817,"peRate":10.188738,"amplitude":0.015616,"marketValue":19759060000,"askSize":99,"bidSize":99,"askPrice":140.12,"bidPrice":139.04,"week52High":148.29,"week52Low":122.94,"changeRate5Day":0.00381,"changeRate20Day":0.015564,"changeRate60Day":-0.013772,"changeRateWTD":0.001147,"changeRateMTD":0.014236,"changeRateQTD":0.014236,"changeRateYTD":0.019717,"amount":94798409.020752,"eps":13.705329,"lyrEps":-8.733197,"lyrPeRate":0,"pbRate":1.060954,"volumeRatio":0.590936,"committee":0,"roa":0.002475,"roe":0.083534,"changeRate5Min":0.000286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5232,"divideRate":0.003747,"floatMarketCap":19759059999.999996,"shortable":3,"shares":141500000,"floatShares":141500000,"hourTrading":{"tag":"盘后","latestPrice":139.02,"preClose":139.64,"latestTime":"17:26 EDT","volume":33,"amount":4603.33995,"timestamp":1790889984295,"change":-0.6199999999999761,"changeRate":-0.0044399885419648824},"preHourTrading":{"tag":"盘前","latestPrice":137.68,"preClose":137.68,"latestTime":"09:28 EDT","volume":1749,"amount":240991.70172,"timestamp":1790861305034,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":139.02,"preClose":139.64,"latestTime":"17:26 EDT","volume":33,"amount":4603.33995,"timestamp":1790889984295,"change":-0.6199999999999761,"changeRate":-0.0044399885419648824},"overnightTrading":{"tag":"夜盘","latestPrice":137.67999267578125,"preClose":137.67999267578125,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.1937,"impliedVolPercentile":0.5777},{"symbol":"KMX","nameCN":"CarMax","changeRate":0.014154,"change":0.78,"latestPrice":55.89,"close":55.89,"volume":3602177,"market":"US","high":56.21,"low":54.39,"preClose":55.11,"open":55.27,"turnoverRate":0.025534,"peRate":26.239435,"amplitude":0.033025,"marketValue":7925014265.49,"askSize":99,"bidSize":200,"askPrice":56.32,"bidPrice":55.89,"week52High":65.28,"week52Low":30.26,"changeRate5Day":-0.008339,"changeRate20Day":-0.090184,"changeRate60Day":0.111133,"changeRateWTD":-0.023073,"changeRateMTD":0.014154,"changeRateQTD":0.014154,"changeRateYTD":0.446429,"amount":200214459.51804,"eps":2.13,"lyrEps":1.679297,"lyrPeRate":33.281784,"pbRate":1.257034,"volumeRatio":0.600001,"committee":0.337793,"roa":0.017798,"roe":0.046772,"changeRate5Min":0.005306,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7884695331.27,"shortable":3,"shares":141796641,"floatShares":141075243,"hourTrading":{"tag":"盘后","latestPrice":55.89,"preClose":55.89,"latestTime":"18:49 EDT","volume":348596,"amount":19483229.13972,"timestamp":1790894994150,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":55.39,"preClose":55.11,"latestTime":"09:06 EDT","volume":1229,"amount":68124.042714,"timestamp":1790860004247,"change":0.28000000000000114,"changeRate":0.005080747595717677},"postHourTrading":{"tag":"盘后","latestPrice":55.89,"preClose":55.89,"latestTime":"18:49 EDT","volume":348596,"amount":19483229.13972,"timestamp":1790894994150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.15999984741211,"preClose":55.11000061035156,"latestTime":"20261001 04:00 EDT","volume":418,"amount":23135,"timestamp":1790841602340,"change":0.049999237060546875,"changeRate":0.0009072625023915403},"impliedVol":0.4418,"impliedVolPercentile":0.0996},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.014152,"change":2.89,"latestPrice":207.1,"close":207.1,"volume":6001601,"market":"US","high":207.41,"low":202.82,"preClose":204.21,"open":203.325,"turnoverRate":0.003185,"peRate":19.889437,"amplitude":0.022477,"marketValue":409182230845.4,"askSize":2,"bidSize":2,"askPrice":207.5,"bidPrice":207.25,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.007051,"changeRate20Day":-0.022098,"changeRate60Day":0.176905,"changeRateWTD":0.012962,"changeRateMTD":0.014152,"changeRateQTD":0.014152,"changeRateYTD":0.358835,"amount":1239118239.057388,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.138535,"pbRate":2.154918,"volumeRatio":0.782093,"committee":0,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.00041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033704,"floatMarketCap":390305003094.1,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":207.4628,"preClose":207.1,"latestTime":"18:51 EDT","volume":168695,"amount":34938598.57975,"timestamp":1790895068766,"change":0.3627999999999929,"changeRate":0.0017518107194591642},"preHourTrading":{"tag":"盘前","latestPrice":203.52,"preClose":204.21,"latestTime":"09:28 EDT","volume":20505,"amount":4177664.70915,"timestamp":1790861332315,"change":-0.6899999999999977,"changeRate":-0.003378874687821349},"postHourTrading":{"tag":"盘后","latestPrice":207.4628,"preClose":207.1,"latestTime":"18:51 EDT","volume":168695,"amount":34938598.57975,"timestamp":1790895068766,"change":0.3627999999999929,"changeRate":0.0017518107194591642},"overnightTrading":{"tag":"夜盘","latestPrice":203.4600067138672,"preClose":204.2100067138672,"latestTime":"20261001 04:00 EDT","volume":3735,"amount":759440,"timestamp":1790841602299,"change":-0.75,"changeRate":-0.0036726897573186854},"impliedVol":0.2859,"impliedVolPercentile":0.6056},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.014062,"change":0.44,"latestPrice":31.73,"close":31.73,"volume":11889317,"market":"US","high":31.855,"low":30.62,"preClose":31.29,"open":31.35,"turnoverRate":0.022818,"peRate":16.532655,"amplitude":0.039469,"marketValue":16532603547.01,"askSize":99,"bidSize":99,"askPrice":31.92,"bidPrice":31.52,"week52High":58.21,"week52Low":28.36,"changeRate5Day":0.009224,"changeRate20Day":-0.089788,"changeRate60Day":0.072684,"changeRateWTD":-0.016734,"changeRateMTD":0.014062,"changeRateQTD":0.014062,"changeRateYTD":-0.365527,"amount":373882201.155048,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":15.341428,"pbRate":6.282423,"volumeRatio":1.32466,"committee":0,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.002053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.029625,"floatMarketCap":16532603547.01,"shortable":3,"shares":521040137,"floatShares":521040137,"hourTrading":{"tag":"盘后","latestPrice":31.69,"preClose":31.73,"latestTime":"18:47 EDT","volume":793408,"amount":25174700.96064,"timestamp":1790894842165,"change":-0.03999999999999915,"changeRate":-0.0012606366214938274},"preHourTrading":{"tag":"盘前","latestPrice":31.44,"preClose":31.29,"latestTime":"09:29 EDT","volume":5383,"amount":168404.974885,"timestamp":1790861399999,"change":0.15000000000000213,"changeRate":0.004793863854266607},"postHourTrading":{"tag":"盘后","latestPrice":31.69,"preClose":31.73,"latestTime":"18:47 EDT","volume":793408,"amount":25174700.96064,"timestamp":1790894842165,"change":-0.03999999999999915,"changeRate":-0.0012606366214938274},"overnightTrading":{"tag":"夜盘","latestPrice":31.34000015258789,"preClose":31.290000915527344,"latestTime":"20261001 04:00 EDT","volume":2,"amount":63,"timestamp":1790841602155,"change":0.049999237060546875,"changeRate":0.0015979301884818822},"impliedVol":0.4619,"impliedVolPercentile":0.8247},{"symbol":"JBHT","nameCN":"JB Hunt Transport","changeRate":0.014059,"change":3.15,"latestPrice":227.2,"close":227.2,"volume":736191,"market":"US","high":227.81,"low":222.77,"preClose":224.05,"open":224,"turnoverRate":0.010042,"peRate":32.226644,"amplitude":0.022495,"marketValue":21337488000,"askSize":72,"bidSize":75,"askPrice":230.79,"bidPrice":223.61,"week52High":299.76,"week52Low":131.86,"changeRate5Day":-0.00851,"changeRate20Day":-0.126893,"changeRate60Day":-0.178152,"changeRateWTD":0.007718,"changeRateMTD":0.014059,"changeRateQTD":0.014059,"changeRateYTD":0.169085,"amount":166623615.651352,"eps":7.050067,"lyrEps":6.124416,"lyrPeRate":37.097415,"pbRate":5.834514,"volumeRatio":0.654909,"committee":0.020408,"roa":0.073799,"roe":0.184481,"changeRate5Min":0.000286,"earningDate":1791993600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.007835,"floatMarketCap":16657113472,"shortable":3,"shares":93915000,"floatShares":73314760,"hourTrading":{"tag":"盘后","latestPrice":227.2,"preClose":227.2,"latestTime":"17:49 EDT","volume":26272,"amount":5968814.496,"timestamp":1790891399786,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":224,"preClose":224.05,"latestTime":"09:16 EDT","volume":252,"amount":56426.20956,"timestamp":1790860586093,"change":-0.05000000000001137,"changeRate":-0.00022316447221607395},"postHourTrading":{"tag":"盘后","latestPrice":227.2,"preClose":227.2,"latestTime":"17:49 EDT","volume":26272,"amount":5968814.496,"timestamp":1790891399786,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":225.77000427246094,"preClose":224.0500030517578,"latestTime":"20261001 04:00 EDT","volume":1,"amount":226,"timestamp":1790841601047,"change":1.720001220703125,"changeRate":0.007676863188016951},"impliedVol":0.44,"impliedVolPercentile":0.7729},{"symbol":"FAST","nameCN":"Fastenal","changeRate":0.014032,"change":0.695,"latestPrice":50.225,"close":50.225,"volume":6199055,"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":160,"askPrice":50.3,"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":309311145.537338,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":46.077982,"pbRate":14.171278,"volumeRatio":0.73932,"committee":0.230769,"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":50.24,"preClose":50.225,"latestTime":"18:30 EDT","volume":152412,"amount":7654905.197784,"timestamp":1790893859927,"change":0.015000000000000568,"changeRate":0.00029865604778497894},"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":50.24,"preClose":50.225,"latestTime":"18:30 EDT","volume":152412,"amount":7654905.197784,"timestamp":1790893859927,"change":0.015000000000000568,"changeRate":0.00029865604778497894},"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":"ITW","nameCN":"Illinois Tool","changeRate":0.013837,"change":3.56,"latestPrice":260.84,"close":260.84,"volume":1574606,"market":"US","high":261.56,"low":255.69,"preClose":257.28,"open":256.63,"turnoverRate":0.006103,"peRate":23.620295,"amplitude":0.022816,"marketValue":74287232000,"askSize":63,"bidSize":1,"askPrice":264.47,"bidPrice":259.46,"week52High":303.155,"week52Low":238.82,"changeRate5Day":-0.041029,"changeRate20Day":-0.030659,"changeRate60Day":-0.016069,"changeRateWTD":-0.04914,"changeRateMTD":0.013837,"changeRateQTD":0.013837,"changeRateYTD":0.059034,"amount":409580642.545776,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":24.865586,"pbRate":25.669396,"volumeRatio":0.956663,"committee":-0.96875,"roa":0.169242,"roe":1.046184,"changeRate5Min":-0.001436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.024689,"floatMarketCap":67296719999.99999,"shortable":3,"shares":284800000,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":260.84,"preClose":260.84,"latestTime":"17:44 EDT","volume":65299,"amount":17032597.6899,"timestamp":1790891080413,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":257.28,"preClose":257.28,"latestTime":"09:28 EDT","volume":100,"amount":25758.26,"timestamp":1790861338613,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":260.84,"preClose":260.84,"latestTime":"17:44 EDT","volume":65299,"amount":17032597.6899,"timestamp":1790891080413,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":256.7099914550781,"preClose":257.2799987792969,"latestTime":"20261001 04:00 EDT","volume":73,"amount":18793,"timestamp":1790841602433,"change":-0.57000732421875,"changeRate":-0.0022155135530287405},"impliedVol":0.2325,"impliedVolPercentile":0.5299},{"symbol":"AIG","nameCN":"American International Group Inc","changeRate":0.013572,"change":1.01,"latestPrice":75.43,"close":75.43,"volume":5352218,"market":"US","high":75.58,"low":74.33,"preClose":74.42,"open":74.54,"turnoverRate":0.010284,"peRate":13.863941,"amplitude":0.016797,"marketValue":39441834076,"askSize":10,"bidSize":227,"askPrice":75.77,"bidPrice":74.61,"week52High":87.29,"week52Low":71.245,"changeRate5Day":0.008153,"changeRate20Day":-0.009195,"changeRate60Day":-0.052625,"changeRateWTD":0.016988,"changeRateMTD":0.013572,"changeRateQTD":0.013572,"changeRateYTD":-0.118293,"amount":402214372.433273,"eps":5.440733,"lyrEps":5.43,"lyrPeRate":13.891344,"pbRate":0.97133,"volumeRatio":0.871111,"committee":0.915612,"roa":0.017651,"roe":0.072204,"changeRate5Min":-0.001192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.85,"divideRate":0.024526,"floatMarketCap":39257837903.29,"shortable":3,"shares":522893200,"floatShares":520453903,"hourTrading":{"tag":"盘后","latestPrice":75.15,"preClose":75.43,"latestTime":"17:32 EDT","volume":141431,"amount":10668129.581244,"timestamp":1790890351931,"change":-0.28000000000000114,"changeRate":-0.003712050908126755},"preHourTrading":{"tag":"盘前","latestPrice":74.42,"preClose":74.42,"latestTime":"08:19 EDT","volume":50,"amount":3707.81975,"timestamp":1790857187110,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":75.15,"preClose":75.43,"latestTime":"17:32 EDT","volume":141431,"amount":10668129.581244,"timestamp":1790890351931,"change":-0.28000000000000114,"changeRate":-0.003712050908126755},"overnightTrading":{"tag":"夜盘","latestPrice":74.41999816894531,"preClose":74.41999816894531,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2834,"impliedVolPercentile":0.4701},{"symbol":"HON","nameCN":"Honeywell","changeRate":0.013558,"change":2.86,"latestPrice":213.8,"close":213.8,"volume":2413096,"market":"US","high":215.03,"low":210.01,"preClose":210.94,"open":210.94,"turnoverRate":0.008044,"peRate":8.308212,"amplitude":0.023798,"marketValue":67869442535.2,"askSize":1,"bidSize":100,"askPrice":215.13,"bidPrice":212.3,"week52High":252,"week52Low":186.76,"changeRate5Day":0.009491,"changeRate20Day":0.037512,"changeRate60Day":-0.029769,"changeRateWTD":0.005881,"changeRateMTD":0.013558,"changeRateQTD":0.013558,"changeRateYTD":0.095904,"amount":515268901.427246,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.524457,"pbRate":3.661296,"volumeRatio":1.194697,"committee":0.980198,"roa":0.057202,"roe":0.465771,"changeRate5Min":-0.0021,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.043966,"floatMarketCap":64140000000,"shortable":3,"shares":317443604,"floatShares":300000000,"hourTrading":{"tag":"盘后","latestPrice":213,"preClose":213.8,"latestTime":"17:49 EDT","volume":212246,"amount":45378216.0246,"timestamp":1790891382238,"change":-0.8000000000000114,"changeRate":-0.0037418147801684346},"preHourTrading":{"tag":"盘前","latestPrice":211.23,"preClose":210.94,"latestTime":"09:28 EDT","volume":29491,"amount":6213822.11912,"timestamp":1790861306979,"change":0.28999999999999204,"changeRate":0.0013747985209063812},"postHourTrading":{"tag":"盘后","latestPrice":213,"preClose":213.8,"latestTime":"17:49 EDT","volume":212246,"amount":45378216.0246,"timestamp":1790891382238,"change":-0.8000000000000114,"changeRate":-0.0037418147801684346},"overnightTrading":{"tag":"夜盘","latestPrice":210.57000732421875,"preClose":210.94000244140625,"latestTime":"20261001 04:00 EDT","volume":657,"amount":138205,"timestamp":1790841602337,"change":-0.3699951171875,"changeRate":-0.0017540301171195597},"impliedVol":0.3172,"impliedVolPercentile":0.784},{"symbol":"SOXX","nameCN":"iShares Semiconductor ETF","changeRate":0.013523,"change":7.69,"latestPrice":576.33,"close":576.33,"volume":6039059,"market":"US","high":579.98,"low":564.04,"preClose":568.64,"open":569.193,"turnoverRate":0.070099,"peRate":11.005879,"amplitude":0.028032,"marketValue":49650829500,"askSize":2080,"bidSize":80,"askPrice":576.75,"bidPrice":576,"week52High":655.95,"week52Low":260.44,"changeRate5Day":0.018125,"changeRate20Day":0.14935,"changeRate60Day":0.025443,"changeRateWTD":0.006374,"changeRateMTD":0.013523,"changeRateQTD":0.013523,"changeRateYTD":0.913764,"amount":3460838601.877808,"eps":52.36565,"lyrEps":-10.372677,"lyrPeRate":0,"pbRate":2.454219,"volumeRatio":1.13487,"committee":-0.925926,"roa":0.003747,"roe":0.517594,"changeRate5Min":-0.001525,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.251,"divideRate":0.002171,"floatMarketCap":49650829500,"shortable":3,"shares":86150000,"floatShares":86150000,"hourTrading":{"tag":"盘后","latestPrice":576.5,"preClose":576.33,"latestTime":"18:50 EDT","volume":65833,"amount":37911964.65638,"timestamp":1790895046071,"change":0.16999999999995907,"changeRate":0.00029496989571939526},"preHourTrading":{"tag":"盘前","latestPrice":569.52,"preClose":568.64,"latestTime":"09:29 EDT","volume":184618,"amount":106493274.7872,"timestamp":1790861399999,"change":0.8799999999999955,"changeRate":0.0015475520540236274},"postHourTrading":{"tag":"盘后","latestPrice":576.5,"preClose":576.33,"latestTime":"18:50 EDT","volume":65833,"amount":37911964.65638,"timestamp":1790895046071,"change":0.16999999999995907,"changeRate":0.00029496989571939526},"overnightTrading":{"tag":"夜盘","latestPrice":578.0800170898438,"preClose":568.6400146484375,"latestTime":"20261001 04:00 EDT","volume":155148,"amount":89736154,"timestamp":1790841602428,"change":9.44000244140625,"changeRate":0.01660101680892532},"impliedVol":0.4088,"impliedVolPercentile":0.3028},{"symbol":"TDG","nameCN":"TransDigm","changeRate":0.013523,"change":14.64,"latestPrice":1097.24,"close":1097.24,"volume":401965,"market":"US","high":1102.2,"low":1080.085,"preClose":1082.6,"open":1083.26,"turnoverRate":0.007358,"peRate":33.300818,"amplitude":0.020428,"marketValue":60651586860,"askSize":72,"bidSize":2,"askPrice":1097,"bidPrice":1080.56,"week52High":1463.025,"week52Low":1071.25,"changeRate5Day":-0.007274,"changeRate20Day":-0.048979,"changeRate60Day":-0.153645,"changeRateWTD":-0.016986,"changeRateMTD":0.013523,"changeRateQTD":0.013523,"changeRateYTD":-0.174914,"amount":439405252.687988,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":34.222599,"pbRate":-6.183259,"volumeRatio":1.182383,"committee":-0.945946,"roa":0.118165,"roe":-0.065234,"changeRate5Min":-0.000783,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":59945056468.16,"shortable":3,"shares":55276500,"floatShares":54632584,"hourTrading":{"tag":"盘后","latestPrice":1096.94,"preClose":1097.24,"latestTime":"18:05 EDT","volume":10072,"amount":11051396.244,"timestamp":1790892310351,"change":-0.2999999999999545,"changeRate":-0.0002734132915314375},"preHourTrading":{"tag":"盘前","latestPrice":1081.5,"preClose":1082.6,"latestTime":"09:10 EDT","volume":100,"amount":108377.67,"timestamp":1790860220621,"change":-1.099999999999909,"changeRate":-0.0010160724182522716},"postHourTrading":{"tag":"盘后","latestPrice":1096.94,"preClose":1097.24,"latestTime":"18:05 EDT","volume":10072,"amount":11051396.244,"timestamp":1790892310351,"change":-0.2999999999999545,"changeRate":-0.0002734132915314375},"overnightTrading":{"tag":"夜盘","latestPrice":1082.5999755859375,"preClose":1082.5999755859375,"latestTime":"20261001 04:00 EDT","volume":1,"amount":1083,"timestamp":1790841602335,"change":0,"changeRate":0},"impliedVol":0.3356,"impliedVolPercentile":0.7649}]}}}