US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,722.28

+3.450.13%

Number of Gainers:49

Number of Losers:48

Number of Flat:1

PE:- -

High:2,722.79

Open:2,718.68

Low:2,700.73

Close:2,718.82

Volume:527.52M

Turnover:116.38B

Market Cap:49.80T

Float Cap:46.33T

Loading ...

Constituent

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

Micron Technology US MU	1086.01	+3.87%	+40.45	23.07M	24.44B	1.22T
Eli Lilly US LLY	1196.11	+3.34%	+38.62	1.36M	1.62B	1.13T
Intuit US INTU	297.64	+2.70%	+7.83	1.94M	569.64M	79.54B
Kroger US KR	59.94	+2.62%	+1.53	5.44M	324.87M	35.40B
Amgen US AMGN	412.311	+2.41%	+9.71	1.09M	449.50M	222.02B
Moderna, Inc. US MRNA	191.945	+2.39%	+4.49	8.32M	1.58B	76.63B
AbbVie US ABBV	272.67	+2.24%	+5.98	2.43M	664.31M	481.91B
HP Inc US HPQ	32.435	+2.22%	+0.7050	5.04M	162.03M	29.25B
Pfizer US PFE	28.0701	+2.07%	+0.5701	13.96M	390.88M	159.60B
Accenture PLC US ACN	197.3601	+2.05%	+3.96	2.34M	459.47M	117.63B
Johnson & Johnson US JNJ	259.7825	+1.96%	+5.00	2.45M	635.13M	625.89B
T-Mobile US US TMUS	168.98	+1.84%	+3.05	2.02M	340.87M	181.26B
Estee Lauder US EL	94.74	+1.48%	+1.38	835.38K	78.66M	34.14B
Republic US RSG	217.9	+1.47%	+3.16	508.82K	110.45M	67.04B
Progressive US PGR	215.07	+1.42%	+3.02	1.12M	241.14M	125.21B
Waste Management US WM	210.645	+1.33%	+2.77	1.05M	219.97M	84.20B
UnitedHealth US UNH	381.23	+1.30%	+4.91	2.29M	870.58M	342.19B
Costco US COST	947.36	+1.25%	+11.68	988.41K	933.53M	420.50B
Jazz Pharmaceuticals PLC US JAZZ	234.1625	+1.20%	+2.77	230.60K	53.68M	15.20B
Amazon.com US AMZN	259.09	+1.09%	+2.80	20.62M	5.29B	2.79T

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4533"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2722.263,"timestamp":1791396450539,"preClose":2718.815,"halted":0,"volume":527519148,"delay":0,"changeRate":0.001268,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":3.447998,"latestTime":"10-07 14:07:30 EDT","open":2718.675,"high":2722.7917,"low":2700.7268,"amount":116384350939.92856,"amplitude":0.008116,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.487896,"peRate":25.190099,"turnoverRate":0.002915,"increases":49,"decrements":48,"flats":1,"marketCap":49795630906774,"floatMarketCap":46330429899414},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2722.7917,"amplitude":0.008116,"preClose":2718.815,"low":2700.7268,"pbRate":"7.487896","latestPrice":2722.2766,"volume":527519728,"delay":0,"open":2718.675,"prevYearClose":2352.2688,"prevWeekClose":2685.4307,"prevMonthClose":2660.1633,"prevQuarterClose":2660.1633,"fiveDayClose":2660.1633,"twentyDayClose":2620.1792,"sixtyDayClose":2593.781,"secType":"PLATE","market":"US","turnoverRate":0.002915,"peRate":25.190099,"marketCap":49795630906774,"floatMarketCap":46330429899414,"timestamp":1791396450696,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":49,"down":48,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.038687,"change":40.45,"latestPrice":1086.01,"close":1086.01,"volume":23067748,"market":"US","high":1089.2,"low":1011.42,"preClose":1045.56,"open":1017.37,"turnoverRate":0.020514,"peRate":14.610655,"amplitude":0.074391,"marketValue":1224730456726.51,"askSize":8,"bidSize":2,"askPrice":1086.1,"bidPrice":1085.87,"week52High":1255,"week52Low":179.61,"changeRate5Day":0.019622,"changeRate20Day":0.056666,"changeRate60Day":0.104657,"changeRateWTD":0.010345,"changeRateMTD":0.019622,"changeRateQTD":0.019622,"changeRateYTD":2.805087,"amount":24440735179.72754,"eps":74.330002,"lyrEps":74.33,"lyrPeRate":14.610655,"pbRate":8.850615,"volumeRatio":1.121947,"committee":-0.666667,"roa":0.445573,"roe":0.882597,"changeRate5Min":0.000949,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5228,"divideRate":0.000481,"floatMarketCap":1221234344012.24,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":1016.45,"preClose":1045.56,"latestTime":"09:29 EDT","volume":818360,"amount":835847043.824,"timestamp":1791379799999,"change":-29.1099999999999,"changeRate":-0.027841539462106338},"postHourTrading":{"tag":"盘后","latestPrice":1044.3646,"preClose":1045.56,"latestTime":"19:59 EDT","volume":2653413,"amount":2774558278.560791,"timestamp":1791331199595,"change":-1.195399999999836,"changeRate":-0.001143310761696924},"overnightTrading":{"tag":"夜盘","latestPrice":1035.18994140625,"preClose":1045.56005859375,"latestTime":"20261007 04:00 EDT","volume":159090,"amount":165894533,"timestamp":1791360002444,"change":-10.3701171875,"changeRate":-0.009918241522584104},"impliedVol":0.5104,"impliedVolPercentile":0.008},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.033365,"change":38.62,"latestPrice":1196.11,"close":1196.11,"volume":1360992,"market":"US","high":1206.6299,"low":1166,"preClose":1157.49,"open":1172.7401,"turnoverRate":0.001449,"peRate":40.15259,"amplitude":0.035102,"marketValue":1130782965585.27,"askSize":22,"bidSize":32,"askPrice":1196.37,"bidPrice":1195.88,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.033731,"changeRate20Day":0.063956,"changeRate60Day":0.037803,"changeRateWTD":0.046603,"changeRateMTD":0.033731,"changeRateQTD":0.033731,"changeRateYTD":0.112992,"amount":1621852565.765625,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":52.118083,"pbRate":33.377106,"volumeRatio":0.812424,"committee":0.185185,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.001017,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005593,"floatMarketCap":1123147290000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1173,"preClose":1157.49,"latestTime":"09:29 EDT","volume":10770,"amount":12544347.807,"timestamp":1791379792694,"change":15.509999999999991,"changeRate":0.013399683798564127},"postHourTrading":{"tag":"盘后","latestPrice":1159.6304,"preClose":1157.49,"latestTime":"19:59 EDT","volume":190464,"amount":220467841.272801,"timestamp":1791331174813,"change":2.1403999999999996,"changeRate":0.0018491736429688374},"overnightTrading":{"tag":"夜盘","latestPrice":1159.760009765625,"preClose":1157.489990234375,"latestTime":"20261007 04:00 EDT","volume":777,"amount":900364,"timestamp":1791360002434,"change":2.27001953125,"changeRate":0.0019611569433877814},"impliedVol":0.3884,"impliedVolPercentile":0.5857},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.027018,"change":7.83,"latestPrice":297.64,"close":297.64,"volume":1940447,"market":"US","high":297.64,"low":290.7,"preClose":289.81,"open":291.79,"turnoverRate":0.007426,"peRate":18.082626,"amplitude":0.023947,"marketValue":79540123040,"askSize":80,"bidSize":86,"askPrice":297.7,"bidPrice":297.59,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.07954,"changeRate20Day":-0.051921,"changeRate60Day":0.053854,"changeRateWTD":0.058916,"changeRateMTD":0.07954,"changeRateQTD":0.07954,"changeRateYTD":-0.550678,"amount":569641051.21167,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":18.082625,"pbRate":4.188086,"volumeRatio":0.777764,"committee":0.041916,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.002121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.016127,"floatMarketCap":77771150596.44,"shortable":3,"shares":267236000,"floatShares":261292671,"preHourTrading":{"tag":"盘前","latestPrice":291.98,"preClose":289.81,"latestTime":"09:29 EDT","volume":34587,"amount":10042778.85534,"timestamp":1791379799999,"change":2.170000000000016,"changeRate":0.00748766433180365},"postHourTrading":{"tag":"盘后","latestPrice":289.0715,"preClose":289.81,"latestTime":"19:59 EDT","volume":482838,"amount":139929320.4499,"timestamp":1791331160832,"change":-0.7384999999999877,"changeRate":-0.0025482212484040844},"overnightTrading":{"tag":"夜盘","latestPrice":289.9700012207031,"preClose":289.80999755859375,"latestTime":"20261007 04:00 EDT","volume":257,"amount":74472,"timestamp":1791360002398,"change":0.160003662109375,"changeRate":0.0005520984902428202},"impliedVol":0.5202,"impliedVolPercentile":0.5219},{"symbol":"KR","nameCN":"Kroger","changeRate":0.026194,"change":1.53,"latestPrice":59.94,"close":59.94,"volume":5444466,"market":"US","high":60.06,"low":59.18,"preClose":58.41,"open":59.265,"turnoverRate":0.009219,"peRate":32.4,"amplitude":0.015066,"marketValue":35399886678,"askSize":45,"bidSize":15,"askPrice":59.95,"bidPrice":59.93,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.022518,"changeRate20Day":0.062013,"changeRate60Day":0.020429,"changeRateWTD":0.015416,"changeRateMTD":0.022518,"changeRateQTD":0.022518,"changeRateYTD":-0.040653,"amount":324868887.817085,"eps":1.85,"lyrEps":1.54,"lyrPeRate":38.922078,"pbRate":6.061624,"volumeRatio":1.149787,"committee":-0.625,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.000334,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.024024,"floatMarketCap":35399886678,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":59.265,"preClose":58.41,"latestTime":"09:28 EDT","volume":5471,"amount":321850.696145,"timestamp":1791379726786,"change":0.855000000000004,"changeRate":0.014637904468413012},"postHourTrading":{"tag":"盘后","latestPrice":58.4417,"preClose":58.41,"latestTime":"19:53 EDT","volume":592452,"amount":34597545.0343,"timestamp":1791330788336,"change":0.03170000000000073,"changeRate":0.0005427152884780128},"overnightTrading":{"tag":"夜盘","latestPrice":58.810001373291016,"preClose":58.40999984741211,"latestTime":"20261007 04:00 EDT","volume":1330,"amount":78149,"timestamp":1791360002418,"change":0.40000152587890625,"changeRate":0.006848168582842901},"impliedVol":0.2894,"impliedVolPercentile":0.3187},{"symbol":"AMGN","nameCN":"Amgen","changeRate":0.024121,"change":9.711,"latestPrice":412.311,"close":412.311,"volume":1089439,"market":"US","high":415.79,"low":401.85,"preClose":402.6,"open":403.06,"turnoverRate":0.002029,"peRate":25.609378,"amplitude":0.034625,"marketValue":222021503940.681,"askSize":15,"bidSize":40,"askPrice":412.4,"bidPrice":412.31,"week52High":447.03,"week52Low":288,"changeRate5Day":-0.021824,"changeRate20Day":0.053776,"changeRate60Day":0.160622,"changeRateWTD":0.023003,"changeRateMTD":-0.021824,"changeRateQTD":-0.021824,"changeRateYTD":0.259696,"amount":449501440.897095,"eps":16.1,"lyrEps":14.23,"lyrPeRate":28.974772,"pbRate":18.99568,"volumeRatio":0.535013,"committee":0.454545,"roa":0.086665,"roe":0.914731,"changeRate5Min":-0.000446,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.023768,"floatMarketCap":221408791652.99698,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":402.55,"preClose":402.6,"latestTime":"09:29 EDT","volume":83652,"amount":33674739.99,"timestamp":1791379799981,"change":-0.05000000000001137,"changeRate":-0.00012419274714359506},"postHourTrading":{"tag":"盘后","latestPrice":401.53,"preClose":402.6,"latestTime":"19:57 EDT","volume":168969,"amount":68025868.1581,"timestamp":1791331026617,"change":-1.07000000000005,"changeRate":-0.002657724788872454},"overnightTrading":{"tag":"夜盘","latestPrice":402.04998779296875,"preClose":402.6000061035156,"latestTime":"20261007 04:00 EDT","volume":281,"amount":113288,"timestamp":1791360002261,"change":-0.550018310546875,"changeRate":-0.0013661656786101873},"impliedVol":0.3246,"impliedVolPercentile":0.741},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.023925,"change":4.485,"latestPrice":191.945,"close":191.945,"volume":8322846,"market":"US","high":193.99,"low":182.512,"preClose":187.46,"open":183.01,"turnoverRate":0.022614,"peRate":0,"amplitude":0.061229,"marketValue":76631332714.105,"askSize":2,"bidSize":300,"askPrice":192,"bidPrice":191.88,"week52High":212.22,"week52Low":22.28,"changeRate5Day":-0.003246,"changeRate20Day":0.415419,"changeRate60Day":1.84616,"changeRateWTD":0.010184,"changeRateMTD":-0.003246,"changeRateQTD":-0.003246,"changeRateYTD":5.508817,"amount":1580051725.002136,"eps":-8.007623,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":11.334319,"volumeRatio":0.691014,"committee":0.986755,"roa":-0.132558,"roe":-0.389975,"changeRate5Min":0.002115,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":70644435146.22,"shortable":3,"shares":399235889,"floatShares":368045196,"preHourTrading":{"tag":"盘前","latestPrice":183.22,"preClose":187.46,"latestTime":"09:29 EDT","volume":175745,"amount":32314596.94215,"timestamp":1791379799999,"change":-4.240000000000009,"changeRate":-0.022618158540488684},"postHourTrading":{"tag":"盘后","latestPrice":187.6493,"preClose":187.46,"latestTime":"19:59 EDT","volume":303773,"amount":56995004.1541,"timestamp":1791331199182,"change":0.1893000000000029,"changeRate":0.0010098154272911708},"overnightTrading":{"tag":"夜盘","latestPrice":185.19000244140625,"preClose":187.4600067138672,"latestTime":"20261007 04:00 EDT","volume":66808,"amount":12391218,"timestamp":1791360002443,"change":-2.2700042724609375,"changeRate":-0.012109272330955358},"impliedVol":0.9343,"impliedVolPercentile":0.8845},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.022423,"change":5.98,"latestPrice":272.67,"close":272.67,"volume":2434623,"market":"US","high":274.94,"low":266.89,"preClose":266.69,"open":268.1196,"turnoverRate":0.001381,"peRate":77.03193,"amplitude":0.030185,"marketValue":481912767607.44,"askSize":46,"bidSize":183,"askPrice":272.68,"bidPrice":272.59,"week52High":274.94,"week52Low":190.75,"changeRate5Day":0.042356,"changeRate20Day":0.086724,"changeRate60Day":0.113939,"changeRateWTD":0.037478,"changeRateMTD":0.042356,"changeRateQTD":0.042356,"changeRateYTD":0.193356,"amount":664314465.263672,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":115.538136,"pbRate":-81.198444,"volumeRatio":0.65206,"committee":0.598253,"roa":0.105096,"roe":62.25,"changeRate5Min":0.000128,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.025049,"floatMarketCap":480703784819.88,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":268.41,"preClose":266.69,"latestTime":"09:28 EDT","volume":1668,"amount":446548.2864,"timestamp":1791379736837,"change":1.7200000000000273,"changeRate":0.0064494356743785945},"postHourTrading":{"tag":"盘后","latestPrice":266.69,"preClose":266.69,"latestTime":"19:56 EDT","volume":783871,"amount":209040893.5324,"timestamp":1791330997577,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":266.57000732421875,"preClose":266.69000244140625,"latestTime":"20261007 04:00 EDT","volume":422,"amount":112641,"timestamp":1791360002135,"change":-0.1199951171875,"changeRate":-0.0004499423153811842},"impliedVol":0.3051,"impliedVolPercentile":0.7291},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.022219,"change":0.705,"latestPrice":32.435,"close":32.435,"volume":5039202,"market":"US","high":32.48,"low":31.59,"preClose":31.73,"open":31.69,"turnoverRate":0.005612,"peRate":12.355282,"amplitude":0.028049,"marketValue":29249590079.515,"askSize":39,"bidSize":155,"askPrice":32.44,"bidPrice":32.43,"week52High":36.225,"week52Low":17.56,"changeRate5Day":0.036925,"changeRate20Day":0.001389,"changeRate60Day":0.31689,"changeRateWTD":0.009807,"changeRateMTD":0.036925,"changeRateQTD":0.036925,"changeRateYTD":0.45579,"amount":162031458.876251,"eps":2.625193,"lyrEps":2.65,"lyrPeRate":12.239623,"pbRate":-317.930327,"volumeRatio":0.612168,"committee":0.597938,"roa":0.056294,"roe":-1.802583,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1888,"divideRate":0.036652,"floatMarketCap":29126630000.000004,"shortable":3,"shares":901790969,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":31.93,"preClose":31.73,"latestTime":"09:28 EDT","volume":6207,"amount":196645.493922,"timestamp":1791379699681,"change":0.1999999999999993,"changeRate":0.006303183107469249},"postHourTrading":{"tag":"盘后","latestPrice":31.9,"preClose":31.73,"latestTime":"19:58 EDT","volume":1124898,"amount":35693472.7335,"timestamp":1791331096083,"change":0.16999999999999815,"changeRate":0.005357705641348823},"overnightTrading":{"tag":"夜盘","latestPrice":31.68000030517578,"preClose":31.729999542236328,"latestTime":"20261007 04:00 EDT","volume":276,"amount":8769,"timestamp":1791360002398,"change":-0.049999237060546875,"changeRate":-0.0015757717548653622},"impliedVol":0.4769,"impliedVolPercentile":0.494},{"symbol":"PFE","nameCN":"Pfizer","changeRate":0.020731,"change":0.5701,"latestPrice":28.0701,"close":28.0701,"volume":13964180,"market":"US","high":28.17,"low":27.5512,"preClose":27.5,"open":27.62,"turnoverRate":0.002474,"peRate":36.940711,"amplitude":0.022502,"marketValue":159598379555.3952,"askSize":1716,"bidSize":1924,"askPrice":28.08,"bidPrice":28.07,"week52High":29.21,"week52Low":23.62,"changeRate5Day":-0.015775,"changeRate20Day":0.010443,"changeRate60Day":0.15753,"changeRateWTD":0.009716,"changeRateMTD":-0.015775,"changeRateQTD":-0.015775,"changeRateYTD":0.127313,"amount":390883843.121567,"eps":0.759869,"lyrEps":1.364375,"lyrPeRate":20.573596,"pbRate":1.87344,"volumeRatio":0.627031,"committee":0.057143,"roa":0.057842,"roe":0.050142,"changeRate5Min":-0.000175,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7188,"divideRate":0.061232,"floatMarketCap":158435966510.9676,"shortable":3,"shares":5685707552,"floatShares":5644296476,"preHourTrading":{"tag":"盘前","latestPrice":27.6086,"preClose":27.5,"latestTime":"09:29 EDT","volume":153571,"amount":4237507.177937,"timestamp":1791379792334,"change":0.10859999999999914,"changeRate":0.003949090909090878},"postHourTrading":{"tag":"盘后","latestPrice":27.5,"preClose":27.5,"latestTime":"19:58 EDT","volume":1597881,"amount":43941339.091882,"timestamp":1791331118392,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":27.530000686645508,"preClose":27.5,"latestTime":"20261007 04:00 EDT","volume":5927,"amount":163132,"timestamp":1791360002419,"change":0.030000686645507812,"changeRate":0.0010909340598366478},"impliedVol":0.2717,"impliedVolPercentile":0.6135},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":0.020476,"change":3.9601,"latestPrice":197.3601,"close":197.3601,"volume":2340113,"market":"US","high":198.065,"low":194.0507,"preClose":193.4,"open":195.23,"turnoverRate":0.003926,"peRate":14.551654,"amplitude":0.020756,"marketValue":117626619600,"askSize":100,"bidSize":600,"askPrice":197.5,"bidPrice":197.38,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.076294,"changeRate20Day":0.12264,"changeRate60Day":0.466707,"changeRateWTD":-0.007742,"changeRateMTD":0.076294,"changeRateQTD":0.076294,"changeRateYTD":-0.264405,"amount":459468739.98848,"eps":13.562726,"lyrEps":13.562726,"lyrPeRate":14.551654,"pbRate":3.726223,"volumeRatio":0.261768,"committee":0.714286,"roa":0.105342,"roe":0.260248,"changeRate5Min":0.001955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5176,"divideRate":0.033024,"floatMarketCap":117626619600,"shortable":3,"shares":596000000,"floatShares":596000000,"preHourTrading":{"tag":"盘前","latestPrice":195,"preClose":193.4,"latestTime":"09:29 EDT","volume":4119,"amount":800711.27502,"timestamp":1791379769063,"change":1.5999999999999943,"changeRate":0.008273009307135442},"postHourTrading":{"tag":"盘后","latestPrice":193.81,"preClose":193.4,"latestTime":"19:55 EDT","volume":1840363,"amount":355923811.2586,"timestamp":1791330916095,"change":0.4099999999999966,"changeRate":0.0021199586349534465},"overnightTrading":{"tag":"夜盘","latestPrice":193.3000030517578,"preClose":193.39999389648438,"latestTime":"20261007 04:00 EDT","volume":916,"amount":177179,"timestamp":1791360002375,"change":-0.0999908447265625,"changeRate":-0.0005170157594735071},"impliedVol":0.4342,"impliedVolPercentile":0.3028},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.019635,"change":5.0025,"latestPrice":259.7825,"close":259.7825,"volume":2448517,"market":"US","high":260.68,"low":255.73,"preClose":254.78,"open":256.3,"turnoverRate":0.001018,"peRate":30.083553,"amplitude":0.019429,"marketValue":625892704835.3151,"askSize":34,"bidSize":2,"askPrice":259.85,"bidPrice":259.78,"week52High":281.07,"week52Low":182.94,"changeRate5Day":-0.018726,"changeRate20Day":-0.027323,"changeRate60Day":0.02337,"changeRateWTD":0.014656,"changeRateMTD":-0.018726,"changeRateQTD":-0.018726,"changeRateYTD":0.255291,"amount":635132666.700745,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":23.545577,"pbRate":7.365957,"volumeRatio":0.416105,"committee":-0.888889,"roa":0.085945,"roe":0.257421,"changeRate5Min":-0.000471,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.020171,"floatMarketCap":624666035510.5226,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":256.42,"preClose":254.78,"latestTime":"09:29 EDT","volume":37244,"amount":9499345.51508,"timestamp":1791379789592,"change":1.6400000000000148,"changeRate":0.006436925975351342},"postHourTrading":{"tag":"盘后","latestPrice":255,"preClose":254.78,"latestTime":"19:59 EDT","volume":549154,"amount":139914564.7042,"timestamp":1791331172366,"change":0.21999999999999886,"changeRate":0.0008634900698641921},"overnightTrading":{"tag":"夜盘","latestPrice":254.5,"preClose":254.77999877929688,"latestTime":"20261007 04:00 EDT","volume":475,"amount":121141,"timestamp":1791360002412,"change":-0.279998779296875,"changeRate":-0.0010989825757061248},"impliedVol":0.2725,"impliedVolPercentile":0.7251},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.018381,"change":3.05,"latestPrice":168.98,"close":168.98,"volume":2018874,"market":"US","high":169.78,"low":166.88,"preClose":165.93,"open":167.99,"turnoverRate":0.004154,"peRate":17.713987,"amplitude":0.017477,"marketValue":181260049164.74,"askSize":35,"bidSize":2,"askPrice":169,"bidPrice":168.97,"week52High":231.02,"week52Low":160.81,"changeRate5Day":0.036179,"changeRate20Day":-0.047141,"changeRate60Day":-0.096991,"changeRateWTD":0.032633,"changeRateMTD":0.036179,"changeRateQTD":0.036179,"changeRateYTD":-0.16775,"amount":340866986.822388,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":17.423992,"pbRate":3.221542,"volumeRatio":0.711346,"committee":-0.891892,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.000296,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024145,"floatMarketCap":82124280000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":167.99,"preClose":165.93,"latestTime":"09:29 EDT","volume":3568,"amount":597105.76336,"timestamp":1791379799999,"change":2.0600000000000023,"changeRate":0.012414873741939385},"postHourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.93,"latestTime":"19:59 EDT","volume":567351,"amount":94139846.6917,"timestamp":1791331153802,"change":-0.030000000000001137,"changeRate":-0.00018079913216417244},"overnightTrading":{"tag":"夜盘","latestPrice":165.9499969482422,"preClose":165.92999267578125,"latestTime":"20261007 04:00 EDT","volume":219,"amount":36404,"timestamp":1791360002403,"change":0.0200042724609375,"changeRate":0.0001205585086719363},"impliedVol":0.3435,"impliedVolPercentile":0.6773},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.014781,"change":1.38,"latestPrice":94.74,"close":94.74,"volume":835378,"market":"US","high":94.86,"low":92.775,"preClose":93.36,"open":93.1,"turnoverRate":0.003396,"peRate":189.48,"amplitude":0.022333,"marketValue":34140529137.6,"askSize":24,"bidSize":100,"askPrice":94.77,"bidPrice":94.71,"week52High":121.635,"week52Low":66.22,"changeRate5Day":0.021235,"changeRate20Day":-0.040802,"changeRate60Day":0.171655,"changeRateWTD":0.030119,"changeRateMTD":0.021235,"changeRateQTD":0.021235,"changeRateYTD":-0.095302,"amount":78657105.054749,"eps":0.5,"lyrEps":0.5,"lyrPeRate":189.48,"pbRate":8.970186,"volumeRatio":0.41485,"committee":0.612903,"roa":0.052296,"roe":0.047451,"changeRate5Min":0.000634,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.014777,"floatMarketCap":23306040000,"shortable":3,"shares":360360240,"floatShares":246000000,"preHourTrading":{"tag":"盘前","latestPrice":92.49,"preClose":93.36,"latestTime":"08:59 EDT","volume":248,"amount":22961.56856,"timestamp":1791377946139,"change":-0.8700000000000045,"changeRate":-0.009318766066838095},"postHourTrading":{"tag":"盘后","latestPrice":93.36,"preClose":93.36,"latestTime":"19:55 EDT","volume":50305,"amount":4696493.904,"timestamp":1791330928302,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.98999786376953,"preClose":93.36000061035156,"latestTime":"20261007 04:00 EDT","volume":53,"amount":4922,"timestamp":1791360002303,"change":-0.37000274658203125,"changeRate":-0.003963182778096578},"impliedVol":0.4781,"impliedVolPercentile":0.5219},{"symbol":"RSG","nameCN":"Republic","changeRate":0.014715,"change":3.16,"latestPrice":217.9,"close":217.9,"volume":508824,"market":"US","high":217.94,"low":215.365,"preClose":214.74,"open":215.365,"turnoverRate":0.001668,"peRate":30.861294,"amplitude":0.011991,"marketValue":67040004557.3,"askSize":10,"bidSize":400,"askPrice":217.93,"bidPrice":217.86,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.038262,"changeRate20Day":-0.020542,"changeRate60Day":-0.00968,"changeRateWTD":0.039798,"changeRateMTD":0.038262,"changeRateQTD":0.038262,"changeRateYTD":0.02817,"amount":110448946.475464,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":31.810219,"pbRate":5.571809,"volumeRatio":0.584074,"committee":0.95122,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.000138,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011473,"floatMarketCap":66459500000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":216,"preClose":214.74,"latestTime":"09:23 EDT","volume":182,"amount":39222.44144,"timestamp":1791379389385,"change":1.259999999999991,"changeRate":0.0058675607711650875},"postHourTrading":{"tag":"盘后","latestPrice":214.74,"preClose":214.74,"latestTime":"19:30 EDT","volume":63680,"amount":13674624.26,"timestamp":1791329407726,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":214.74000549316406,"preClose":214.74000549316406,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2285,"impliedVolPercentile":0.6096},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.014242,"change":3.02,"latestPrice":215.07,"close":215.07,"volume":1123363,"market":"US","high":215.705,"low":211.99,"preClose":212.05,"open":211.99,"turnoverRate":0.00194,"peRate":10.792507,"amplitude":0.017519,"marketValue":125213754000,"askSize":205,"bidSize":120,"askPrice":215.07,"bidPrice":214.99,"week52High":245.64,"week52Low":189.2,"changeRate5Day":0.037432,"changeRate20Day":-0.001995,"changeRate60Day":-0.050799,"changeRateWTD":0.022633,"changeRateMTD":0.037432,"changeRateQTD":0.037432,"changeRateYTD":-0.055551,"amount":241144173.96135,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.151003,"pbRate":3.647038,"volumeRatio":0.588313,"committee":-0.938967,"roa":0.078393,"roe":0.349433,"changeRate5Min":0,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9105,"divideRate":0.064679,"floatMarketCap":124506822136.05,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":210.94,"preClose":212.05,"latestTime":"09:26 EDT","volume":549,"amount":116982.94032,"timestamp":1791379592671,"change":-1.1100000000000136,"changeRate":-0.005234614477717584},"postHourTrading":{"tag":"盘后","latestPrice":212,"preClose":212.05,"latestTime":"19:34 EDT","volume":117126,"amount":24836699.6977,"timestamp":1791329683902,"change":-0.05000000000001137,"changeRate":-0.0002357934449422842},"overnightTrading":{"tag":"夜盘","latestPrice":212.0500030517578,"preClose":212.0500030517578,"latestTime":"20261007 04:00 EDT","volume":3,"amount":639,"timestamp":1791360002301,"change":0,"changeRate":0},"impliedVol":0.3185,"impliedVolPercentile":0.7211},{"symbol":"WM","nameCN":"Waste Management","changeRate":0.013301,"change":2.765,"latestPrice":210.645,"close":210.645,"volume":1047536,"market":"US","high":210.83,"low":208.625,"preClose":207.88,"open":209,"turnoverRate":0.002626,"peRate":29.796473,"amplitude":0.010607,"marketValue":84198004933.68,"askSize":199,"bidSize":2,"askPrice":210.69,"bidPrice":210.6,"week52High":248.13,"week52Low":194.11,"changeRate5Day":0.032979,"changeRate20Day":-0.026774,"changeRate60Day":-0.100845,"changeRateWTD":0.030301,"changeRateMTD":0.032979,"changeRateQTD":0.032979,"changeRateYTD":-0.041259,"amount":219967886.567871,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":31.324502,"pbRate":8.483426,"volumeRatio":0.58995,"committee":-0.9801,"roa":0.065658,"roe":0.29841,"changeRate5Min":0.00019,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.017375,"floatMarketCap":84028265086.23001,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":208.5,"preClose":207.88,"latestTime":"09:27 EDT","volume":1137,"amount":237606.89448,"timestamp":1791379664864,"change":0.6200000000000045,"changeRate":0.002982489898018109},"postHourTrading":{"tag":"盘后","latestPrice":208.44,"preClose":207.88,"latestTime":"19:59 EDT","volume":152925,"amount":31791358.0871,"timestamp":1791331154224,"change":0.5600000000000023,"changeRate":0.0026938618433711868},"overnightTrading":{"tag":"夜盘","latestPrice":208.38999938964844,"preClose":207.8800048828125,"latestTime":"20261007 04:00 EDT","volume":287,"amount":59738,"timestamp":1791360002404,"change":0.5099945068359375,"changeRate":0.002453311982186238},"impliedVol":0.2451,"impliedVolPercentile":0.7092},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":0.013047,"change":4.91,"latestPrice":381.23,"close":381.23,"volume":2291496,"market":"US","high":383.48,"low":375.071,"preClose":376.32,"open":375.071,"turnoverRate":0.002572,"peRate":24.542281,"amplitude":0.022345,"marketValue":342190083521.81,"askSize":96,"bidSize":10,"askPrice":381.2,"bidPrice":381.11,"week52High":461.62,"week52Low":255.965,"changeRate5Day":0.038547,"changeRate20Day":-0.030097,"changeRate60Day":-0.103389,"changeRateWTD":0.025087,"changeRateMTD":0.038547,"changeRateQTD":0.038547,"changeRateYTD":0.154857,"amount":870576449.726074,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":28.807277,"pbRate":3.475881,"volumeRatio":0.701399,"committee":0.747573,"roa":0.048714,"roe":0.141525,"changeRate5Min":0.000682,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.023477,"floatMarketCap":339608583433.12,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":374.0003,"preClose":376.32,"latestTime":"09:29 EDT","volume":11874,"amount":4451433.52962,"timestamp":1791379740146,"change":-2.3197000000000116,"changeRate":-0.0061641687925170375},"postHourTrading":{"tag":"盘后","latestPrice":376.1754,"preClose":376.32,"latestTime":"19:58 EDT","volume":851535,"amount":320445046.525499,"timestamp":1791331110903,"change":-0.14459999999996853,"changeRate":-0.00038424744897950824},"overnightTrading":{"tag":"夜盘","latestPrice":375.1199951171875,"preClose":376.32000732421875,"latestTime":"20261007 04:00 EDT","volume":723,"amount":271622,"timestamp":1791360002438,"change":-1.20001220703125,"changeRate":-0.0031888078860430576},"impliedVol":0.4166,"impliedVolPercentile":0.8207},{"symbol":"COST","nameCN":"Costco","changeRate":0.012483,"change":11.68,"latestPrice":947.36,"close":947.36,"volume":988411,"market":"US","high":948.72,"low":937.99,"preClose":935.68,"open":940.84,"turnoverRate":0.002235,"peRate":45.633911,"amplitude":0.011468,"marketValue":420504125204.96,"askSize":8,"bidSize":10,"askPrice":947.42,"bidPrice":947.06,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.040666,"changeRate20Day":0.04959,"changeRate60Day":0.027784,"changeRateWTD":0.029012,"changeRateMTD":0.040666,"changeRateQTD":0.040666,"changeRateYTD":0.098592,"amount":933533316.074341,"eps":20.76,"lyrEps":20.76,"lyrPeRate":45.633911,"pbRate":11.744941,"volumeRatio":0.67774,"committee":0.111111,"roa":0.087913,"roe":0.284021,"changeRate5Min":0.000285,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.612945,"divideRate":0.005925,"floatMarketCap":418984397766.4,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":940.29,"preClose":935.68,"latestTime":"09:29 EDT","volume":16090,"amount":15187529.599,"timestamp":1791379799999,"change":4.610000000000014,"changeRate":0.004926898084815336},"postHourTrading":{"tag":"盘后","latestPrice":935,"preClose":935.68,"latestTime":"19:57 EDT","volume":338810,"amount":317011414.6386,"timestamp":1791331048863,"change":-0.67999999999995,"changeRate":-0.0007267441860464582},"overnightTrading":{"tag":"夜盘","latestPrice":935.7000122070312,"preClose":935.6799926757812,"latestTime":"20261007 04:00 EDT","volume":475,"amount":445060,"timestamp":1791360002343,"change":0.02001953125,"changeRate":0.0000213957030252937},"impliedVol":0.1979,"impliedVolPercentile":0.0478},{"symbol":"JAZZ","nameCN":"Jazz Pharmaceuticals PLC","changeRate":0.011982,"change":2.7725,"latestPrice":234.1625,"close":234.1625,"volume":230602,"market":"US","high":235.54,"low":227,"preClose":231.39,"open":229.62,"turnoverRate":0.003678,"peRate":16.006489,"amplitude":0.036907,"marketValue":15200565022.5,"askSize":11,"bidSize":75,"askPrice":234.13,"bidPrice":233.9,"week52High":266.375,"week52Low":128.8,"changeRate5Day":0.011414,"changeRate20Day":-0.02962,"changeRate60Day":-0.016331,"changeRateWTD":-0.006397,"changeRateMTD":0.011414,"changeRateQTD":0.011414,"changeRateYTD":0.377426,"amount":53679638.839722,"eps":14.629223,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":3.165663,"volumeRatio":0.395878,"committee":0.744186,"roa":0.068619,"roe":0.221143,"changeRate5Min":0.002194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14680644891.4125,"shortable":3,"shares":64914600,"floatShares":62694261,"preHourTrading":{"tag":"盘前","latestPrice":229.01,"preClose":231.39,"latestTime":"09:25 EDT","volume":1439,"amount":330213.30185,"timestamp":1791379500119,"change":-2.3799999999999955,"changeRate":-0.010285664894766393},"postHourTrading":{"tag":"盘后","latestPrice":231.39,"preClose":231.39,"latestTime":"19:30 EDT","volume":72816,"amount":16848895.85,"timestamp":1791329403740,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":231.38999938964844,"preClose":231.38999938964844,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3544,"impliedVolPercentile":0.5618},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.010925,"change":2.8,"latestPrice":259.09,"close":259.09,"volume":20616099,"market":"US","high":259.3859,"low":253.17,"preClose":256.29,"open":254.07,"turnoverRate":0.002089,"peRate":20.834057,"amplitude":0.024253,"marketValue":2786319098602.9097,"askSize":25,"bidSize":5,"askPrice":259.08,"bidPrice":259.05,"week52High":287.2,"week52Low":196,"changeRate5Day":0.039896,"changeRate20Day":0.026506,"changeRate60Day":0.046871,"changeRateWTD":0.030097,"changeRateMTD":0.039896,"changeRateQTD":0.039896,"changeRateYTD":0.122476,"amount":5290897703.904694,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.135286,"pbRate":5.051157,"volumeRatio":0.794622,"committee":-0.666667,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.001275,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2557313800573.9995,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":254.22,"preClose":256.29,"latestTime":"09:29 EDT","volume":473836,"amount":120859600.06516,"timestamp":1791379799999,"change":-2.0700000000000216,"changeRate":-0.008076788013578452},"postHourTrading":{"tag":"盘后","latestPrice":257.25,"preClose":256.29,"latestTime":"19:59 EDT","volume":3315379,"amount":849840779.025702,"timestamp":1791331199444,"change":0.9599999999999795,"changeRate":0.0037457567599203227},"overnightTrading":{"tag":"夜盘","latestPrice":256.6199951171875,"preClose":256.2900085449219,"latestTime":"20261007 04:00 EDT","volume":72018,"amount":18502461,"timestamp":1791360002435,"change":0.329986572265625,"changeRate":0.001287551450558346},"impliedVol":0.3824,"impliedVolPercentile":0.6175}]}}}