US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,723.35

+4.530.17%

Number of Gainers:50

Number of Losers:47

Number of Flat:1

PE:- -

High:2,723.39

Open:2,718.68

Low:2,700.73

Close:2,718.82

Volume:589.28M

Turnover:128.49B

Market Cap:49.82T

Float Cap:46.35T

Loading ...

Constituent

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

Robert Half US RHI	34.02	+1.04%	+0.3500	778.35K	26.22M	3.48B
Wal-Mart US WMT	108.265	+0.99%	+1.07	9.63M	1.04B	862.89B
Danaher US DHR	217.695	+0.97%	+2.09	2.38M	518.40M	153.77B
Costco US COST	944.62	+0.96%	+8.94	1.11M	1.05B	419.29B
Apple US AAPL	336.805	+0.95%	+3.18	19.99M	6.71B	4.94T
Visa US V	374.06	+0.92%	+3.42	2.18M	810.76M	699.49B
Vertex Pharmaceuticals US VRTX	506.8	+0.89%	+4.49	329.24K	167.40M	128.58B
Thermo Fisher Scientific US TMO	662.435	+0.89%	+5.86	1.05M	692.97M	246.08B
Infosys US INFY	10.635	+0.81%	+0.0850	18.45M	194.62M	43.03B
Merck US MRK	143	+0.75%	+1.06	3.09M	441.44M	352.81B
Jazz Pharmaceuticals PLC US JAZZ	233.09	+0.73%	+1.70	259.52K	60.44M	15.13B
Colgate-Palmolive US CL	87.775	+0.60%	+0.5250	1.90M	166.33M	69.97B
Travelers US TRV	362.29	+0.46%	+1.65	488.22K	176.58M	75.72B
Alphabet US GOOGL	349.1999	+0.44%	+1.52	12.31M	4.26B	4.27T
Alphabet US GOOG	346.085	+0.43%	+1.50	7.21M	2.47B	4.23T
Biogen US BIIB	223.755	+0.39%	+0.8650	757.64K	171.00M	33.03B
UnitedHealth US UNH	377.765	+0.38%	+1.45	2.76M	1.05B	339.08B
Microsoft US MSFT	531.1	+0.34%	+1.80	9.41M	4.97B	3.95T
T. Rowe Price US TROW	103.95	+0.34%	+0.3500	903.48K	93.49M	22.25B
IBM US IBM	221.84	+0.25%	+0.5500	2.23M	490.83M	208.50B

1 2 3 4 5

{"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?page=2"},"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":2723.3484,"timestamp":1791399470545,"preClose":2718.815,"halted":0,"volume":589338658,"delay":0,"changeRate":0.001667,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":4.533447,"latestTime":"10-07 14:57:50 EDT","open":2718.675,"high":2723.414,"low":2700.7268,"amount":128494848471.28459,"amplitude":0.008345,"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":0.003256,"increases":50,"decrements":47,"flats":1,"marketCap":49818290230422,"floatMarketCap":46349546519190},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2723.3938,"amplitude":0.008337,"preClose":2718.815,"low":2700.7268,"pbRate":"7.487896","latestPrice":2723.3547,"volume":589278082,"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":0.003256,"peRate":25.190099,"marketCap":49817785186966,"floatMarketCap":46349092593302,"timestamp":1791399467049,"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":50,"down":47,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"RHI","nameCN":"Robert Half","changeRate":0.010395,"change":0.35,"latestPrice":34.02,"close":34.02,"volume":778350,"market":"US","high":34.07,"low":33.3201,"preClose":33.67,"open":33.49,"turnoverRate":0.008513,"peRate":29.573866,"amplitude":0.022272,"marketValue":3480284816.82,"askSize":168,"bidSize":106,"askPrice":34.03,"bidPrice":34.01,"week52High":46.699,"week52Low":21.83,"changeRate5Day":-0.074286,"changeRate20Day":-0.11751,"changeRate60Day":-0.045722,"changeRateWTD":-0.05814,"changeRateMTD":-0.074286,"changeRateQTD":-0.074286,"changeRateYTD":0.252577,"amount":26215312.212181,"eps":1.15034,"lyrEps":1.328359,"lyrPeRate":25.610547,"pbRate":2.881844,"volumeRatio":0.468603,"committee":-0.226277,"roa":0.002339,"roe":0.09111,"changeRate5Min":0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3612,"divideRate":0.069406,"floatMarketCap":3110292108.000001,"shortable":3,"shares":102301141,"floatShares":91425400,"preHourTrading":{"tag":"盘前","latestPrice":33.51,"preClose":33.67,"latestTime":"06:23 EDT","volume":2,"amount":67.02,"timestamp":1791368586642,"change":-0.1600000000000037,"changeRate":-0.004752004752004862},"postHourTrading":{"tag":"盘后","latestPrice":33.67,"preClose":33.67,"latestTime":"19:30 EDT","volume":135199,"amount":4552144.63,"timestamp":1791329407664,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.66999816894531,"preClose":33.66999816894531,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.6008,"impliedVolPercentile":0.5578},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.009935,"change":1.065,"latestPrice":108.265,"close":108.265,"volume":9626873,"market":"US","high":108.8,"low":107.4,"preClose":107.2,"open":107.585,"turnoverRate":0.001985,"peRate":39.232119,"amplitude":0.01306,"marketValue":862890126357.46,"askSize":147,"bidSize":181,"askPrice":108.27,"bidPrice":108.26,"week52High":135.155,"week52Low":98.88,"changeRate5Day":0.041811,"changeRate20Day":0.023009,"changeRate60Day":-0.047801,"changeRateWTD":0.038414,"changeRateMTD":0.041811,"changeRateQTD":0.041811,"changeRateYTD":-0.028229,"amount":1041597368.969681,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":39.657509,"pbRate":8.78367,"volumeRatio":0.494536,"committee":0.897196,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.008913,"floatMarketCap":525085250000,"shortable":3,"shares":7970166964,"floatShares":4850000000,"preHourTrading":{"tag":"盘前","latestPrice":107.54,"preClose":107.2,"latestTime":"09:29 EDT","volume":273057,"amount":29465072.98398,"timestamp":1791379799999,"change":0.3400000000000034,"changeRate":0.003171641791044808},"postHourTrading":{"tag":"盘后","latestPrice":107.1909,"preClose":107.2,"latestTime":"19:59 EDT","volume":2279626,"amount":244373242.099599,"timestamp":1791331196871,"change":-0.00910000000000366,"changeRate":-0.00008488805970152669},"overnightTrading":{"tag":"夜盘","latestPrice":107.0999984741211,"preClose":107.19999694824219,"latestTime":"20261007 04:00 EDT","volume":7790,"amount":835630,"timestamp":1791360002429,"change":-0.09999847412109375,"changeRate":-0.0009328216135059645},"impliedVol":0.2971,"impliedVolPercentile":0.498},{"symbol":"DHR","nameCN":"Danaher","changeRate":0.00967,"change":2.085,"latestPrice":217.695,"close":217.695,"volume":2380438,"market":"US","high":220.39,"low":214.4,"preClose":215.61,"open":217.7,"turnoverRate":0.003719,"peRate":38.635113,"amplitude":0.027782,"marketValue":153768768117.285,"askSize":10,"bidSize":17,"askPrice":217.78,"bidPrice":217.69,"week52High":242.8,"week52Low":160.93,"changeRate5Day":-0.0174,"changeRate20Day":0.062704,"changeRate60Day":0.09367,"changeRateWTD":0.016981,"changeRateMTD":-0.0174,"changeRateQTD":-0.0174,"changeRateYTD":-0.049035,"amount":518398163.758698,"eps":5.634641,"lyrEps":5.070857,"lyrPeRate":42.930613,"pbRate":2.924417,"volumeRatio":0.667438,"committee":0.259259,"roa":0.039492,"roe":0.076047,"changeRate5Min":0.000391,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.481521,"divideRate":0.006805,"floatMarketCap":139358610428.145,"shortable":3,"shares":706349563,"floatShares":640155311,"preHourTrading":{"tag":"盘前","latestPrice":218.68,"preClose":215.61,"latestTime":"09:29 EDT","volume":5731,"amount":1256089.57529,"timestamp":1791379799274,"change":3.069999999999993,"changeRate":0.014238671675710742},"postHourTrading":{"tag":"盘后","latestPrice":215.61,"preClose":215.61,"latestTime":"19:41 EDT","volume":66944,"amount":14433771.96,"timestamp":1791330099068,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":215.6199951171875,"preClose":215.61000061035156,"latestTime":"20261007 04:00 EDT","volume":16,"amount":3450,"timestamp":1791360002403,"change":0.0099945068359375,"changeRate":0.000046354560584596826},"impliedVol":0.4006,"impliedVolPercentile":0.9761},{"symbol":"COST","nameCN":"Costco","changeRate":0.009555,"change":8.94,"latestPrice":944.62,"close":944.62,"volume":1108801,"market":"US","high":948.72,"low":937.99,"preClose":935.68,"open":940.84,"turnoverRate":0.002507,"peRate":45.501926,"amplitude":0.011468,"marketValue":419287923018.82,"askSize":1,"bidSize":3,"askPrice":944.62,"bidPrice":944.53,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.037656,"changeRate20Day":0.046554,"changeRate60Day":0.024811,"changeRateWTD":0.026036,"changeRateMTD":0.037656,"changeRateQTD":0.037656,"changeRateYTD":0.095415,"amount":1047457180.222412,"eps":20.76,"lyrEps":20.76,"lyrPeRate":45.501927,"pbRate":11.710972,"volumeRatio":0.644392,"committee":0.5,"roa":0.087913,"roe":0.284021,"changeRate5Min":-0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.612945,"divideRate":0.005942,"floatMarketCap":417772591008.8,"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":0.1981,"impliedVolPercentile":0.0478},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.009517,"change":3.175,"latestPrice":336.805,"close":336.805,"volume":19992723,"market":"US","high":338.67,"low":332.79,"preClose":333.63,"open":337.015,"turnoverRate":0.001363,"peRate":38.63739,"amplitude":0.017624,"marketValue":4944681357700,"askSize":17,"bidSize":106,"askPrice":336.81,"bidPrice":336.78,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.011366,"changeRate20Day":0.068069,"changeRate60Day":0.069698,"changeRateWTD":0.009335,"changeRateMTD":0.011366,"changeRateQTD":0.011366,"changeRateYTD":0.238891,"amount":6706174792.825562,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":44.948932,"pbRate":45.98848,"volumeRatio":0.644491,"committee":0.723577,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.00049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003118,"floatMarketCap":4941602960000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":337.15,"preClose":333.63,"latestTime":"09:29 EDT","volume":514603,"amount":172942589.04176,"timestamp":1791379799999,"change":3.519999999999982,"changeRate":0.010550609957138093},"postHourTrading":{"tag":"盘后","latestPrice":333.99,"preClose":333.63,"latestTime":"19:59 EDT","volume":5167808,"amount":1724142977.29417,"timestamp":1791331198287,"change":0.36000000000001364,"changeRate":0.0010790396547073514},"overnightTrading":{"tag":"夜盘","latestPrice":334.260009765625,"preClose":333.6300048828125,"latestTime":"20261007 04:00 EDT","volume":21967,"amount":7336206,"timestamp":1791360002435,"change":0.6300048828125,"changeRate":0.0018883340035132307},"impliedVol":0.2702,"impliedVolPercentile":0.4741},{"symbol":"V","nameCN":"Visa","changeRate":0.009227,"change":3.42,"latestPrice":374.06,"close":374.06,"volume":2175904,"market":"US","high":374.6185,"low":369.72,"preClose":370.64,"open":369.74,"turnoverRate":0.001278,"peRate":31.783496,"amplitude":0.013216,"marketValue":699492200000,"askSize":160,"bidSize":160,"askPrice":374.06,"bidPrice":374,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":0.040993,"changeRate20Day":0.018155,"changeRate60Day":0.050671,"changeRateWTD":0.037154,"changeRateMTD":0.040993,"changeRateQTD":0.040993,"changeRateYTD":0.066579,"amount":810757780.477539,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":36.56097,"pbRate":20.179212,"volumeRatio":0.522413,"committee":0,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007165,"floatMarketCap":636840947083.06,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":368.24,"preClose":370.64,"latestTime":"09:29 EDT","volume":3302,"amount":1219999.61486,"timestamp":1791379782765,"change":-2.3999999999999773,"changeRate":-0.00647528599179791},"postHourTrading":{"tag":"盘后","latestPrice":370.69,"preClose":370.64,"latestTime":"19:59 EDT","volume":119900,"amount":44439469.3919,"timestamp":1791331172346,"change":0.05000000000001137,"changeRate":0.00013490179149582175},"overnightTrading":{"tag":"夜盘","latestPrice":369.8500061035156,"preClose":370.6400146484375,"latestTime":"20261007 04:00 EDT","volume":527,"amount":195242,"timestamp":1791360002373,"change":-0.790008544921875,"changeRate":-0.002131471275898854},"impliedVol":0.2394,"impliedVolPercentile":0.4741},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.008939,"change":4.49,"latestPrice":506.8,"close":506.8,"volume":329242,"market":"US","high":511.47,"low":503.942,"preClose":502.31,"open":504.295,"turnoverRate":0.001298,"peRate":29.495733,"amplitude":0.014987,"marketValue":128584703550.8,"askSize":13,"bidSize":1,"askPrice":506.94,"bidPrice":506.7,"week52High":560.25,"week52Low":400.86,"changeRate5Day":-0.030623,"changeRate20Day":-0.027479,"changeRate60Day":0.064013,"changeRateWTD":0.004101,"changeRateMTD":-0.030623,"changeRateQTD":-0.030623,"changeRateYTD":0.117875,"amount":167395563.167725,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":33.08094,"pbRate":6.35052,"volumeRatio":0.3938,"committee":-0.857143,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.000395,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":128584703550.8,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":505.35,"preClose":502.31,"latestTime":"09:29 EDT","volume":593,"amount":299859.51104,"timestamp":1791379799999,"change":3.0400000000000205,"changeRate":0.006052039577153591},"postHourTrading":{"tag":"盘后","latestPrice":504.11,"preClose":502.31,"latestTime":"19:41 EDT","volume":65902,"amount":33103327.2003,"timestamp":1791330099132,"change":1.8000000000000114,"changeRate":0.0035834444864725197},"overnightTrading":{"tag":"夜盘","latestPrice":502.54998779296875,"preClose":502.30999755859375,"latestTime":"20261007 04:00 EDT","volume":187,"amount":94123,"timestamp":1791360002137,"change":0.239990234375,"changeRate":0.0004777731590878907},"impliedVol":0.3221,"impliedVolPercentile":0.4542},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":0.008917,"change":5.855,"latestPrice":662.435,"close":662.435,"volume":1048005,"market":"US","high":671.665,"low":651.12,"preClose":656.58,"open":662.25,"turnoverRate":0.002838,"peRate":35.647289,"amplitude":0.031291,"marketValue":246084165174.14,"askSize":5,"bidSize":13,"askPrice":662.56,"bidPrice":662.1,"week52High":694.325,"week52Low":435.27,"changeRate5Day":-0.018688,"changeRate20Day":0.093687,"changeRate60Day":0.240352,"changeRateWTD":0.01166,"changeRateMTD":-0.018688,"changeRateQTD":-0.018688,"changeRateYTD":0.143213,"amount":692968935.528259,"eps":18.58304,"lyrEps":17.782493,"lyrPeRate":37.252088,"pbRate":4.67139,"volumeRatio":0.554331,"committee":0.444444,"roa":0.051287,"roe":0.135151,"changeRate5Min":0.00102,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.002717,"floatMarketCap":244585256938.76498,"shortable":3,"shares":371484244,"floatShares":369221519,"preHourTrading":{"tag":"盘前","latestPrice":660.49,"preClose":656.58,"latestTime":"09:28 EDT","volume":659,"amount":433800.02226,"timestamp":1791379687763,"change":3.909999999999968,"changeRate":0.005955100673185245},"postHourTrading":{"tag":"盘后","latestPrice":659,"preClose":656.58,"latestTime":"19:48 EDT","volume":82674,"amount":54282779.3493,"timestamp":1791330536772,"change":2.419999999999959,"changeRate":0.003685765634043009},"overnightTrading":{"tag":"夜盘","latestPrice":656.5900268554688,"preClose":656.5800170898438,"latestTime":"20261007 04:00 EDT","volume":15,"amount":9860,"timestamp":1791360002340,"change":0.010009765625,"changeRate":0.000015245309580645225},"impliedVol":0.3732,"impliedVolPercentile":0.9004},{"symbol":"INFY","nameCN":"Infosys","changeRate":0.008057,"change":0.085,"latestPrice":10.635,"close":10.635,"volume":18446393,"market":"US","high":10.64,"low":10.37,"preClose":10.55,"open":10.41,"turnoverRate":0.004746,"peRate":13.127474,"amplitude":0.025592,"marketValue":43029210000,"askSize":4564,"bidSize":2589,"askPrice":10.64,"bidPrice":10.63,"week52High":30,"week52Low":10.298,"changeRate5Day":-0.011617,"changeRate20Day":-0.02699,"changeRate60Day":-0.037557,"changeRateWTD":-0.036685,"changeRateMTD":-0.011617,"changeRateQTD":-0.011617,"changeRateYTD":-0.403199,"amount":194619389.064318,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":13.293767,"pbRate":4.473356,"volumeRatio":0.948816,"committee":-0.276108,"roa":0.152968,"roe":0.319996,"changeRate5Min":0,"earningDate":1792598400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.048895,"floatMarketCap":41338244989.365,"shortable":3,"shares":4046000000,"floatShares":3886999999,"preHourTrading":{"tag":"盘前","latestPrice":10.44,"preClose":10.55,"latestTime":"09:29 EDT","volume":39833,"amount":417377.74227,"timestamp":1791379771069,"change":-0.11000000000000121,"changeRate":-0.010426540284360304},"postHourTrading":{"tag":"盘后","latestPrice":10.59,"preClose":10.55,"latestTime":"19:30 EDT","volume":31153,"amount":328588.1925,"timestamp":1791329408396,"change":0.03999999999999915,"changeRate":0.0037914691943127152},"overnightTrading":{"tag":"夜盘","latestPrice":10.479999542236328,"preClose":10.550000190734863,"latestTime":"20261007 04:00 EDT","volume":4815,"amount":50511,"timestamp":1791360002400,"change":-0.07000064849853516,"changeRate":-0.00663513243914541},"impliedVol":0.4796,"impliedVolPercentile":0.5378},{"symbol":"MRK","nameCN":"Merck","changeRate":0.007468,"change":1.06,"latestPrice":143,"close":143,"volume":3085654,"market":"US","high":144.145,"low":141.515,"preClose":141.94,"open":142,"turnoverRate":0.001251,"peRate":112.346927,"amplitude":0.018529,"marketValue":352805544234,"askSize":27,"bidSize":91,"askPrice":143,"bidPrice":142.98,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":-0.015897,"changeRate20Day":-0.030706,"changeRate60Day":0.183971,"changeRateWTD":-0.009009,"changeRateMTD":-0.015897,"changeRateQTD":-0.015897,"changeRateYTD":0.358541,"amount":441441234.12497,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.642857,"pbRate":8.413554,"volumeRatio":0.404857,"committee":-0.148936,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.00035,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.023217,"floatMarketCap":352805544234,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":142.249,"preClose":141.94,"latestTime":"09:29 EDT","volume":84387,"amount":11977200.49434,"timestamp":1791379795082,"change":0.3089999999999975,"changeRate":0.0021769761871213013},"postHourTrading":{"tag":"盘后","latestPrice":141.18,"preClose":141.94,"latestTime":"19:54 EDT","volume":407377,"amount":57819614.9636,"timestamp":1791330864082,"change":-0.7599999999999909,"changeRate":-0.005354375088065316},"overnightTrading":{"tag":"夜盘","latestPrice":141.75999450683594,"preClose":141.94000244140625,"latestTime":"20261007 04:00 EDT","volume":258,"amount":36607,"timestamp":1791360002392,"change":-0.1800079345703125,"changeRate":-0.001268197347288485},"impliedVol":0.3434,"impliedVolPercentile":0.8367},{"symbol":"JAZZ","nameCN":"Jazz Pharmaceuticals PLC","changeRate":0.007347,"change":1.7,"latestPrice":233.09,"close":233.09,"volume":259521,"market":"US","high":235.54,"low":227,"preClose":231.39,"open":229.62,"turnoverRate":0.004139,"peRate":15.933177,"amplitude":0.036907,"marketValue":15130944114,"askSize":139,"bidSize":3,"askPrice":233.31,"bidPrice":232.98,"week52High":266.375,"week52Low":128.8,"changeRate5Day":0.006781,"changeRate20Day":-0.034064,"changeRate60Day":-0.020836,"changeRateWTD":-0.010948,"changeRateMTD":0.006781,"changeRateQTD":0.006781,"changeRateYTD":0.371118,"amount":60438309.060837,"eps":14.629223,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":3.151164,"volumeRatio":0.377608,"committee":-0.957746,"roa":0.068619,"roe":0.221143,"changeRate5Min":-0.000021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14613405296.49,"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":0.356,"impliedVolPercentile":0.5697},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.006017,"change":0.525,"latestPrice":87.775,"close":87.775,"volume":1895619,"market":"US","high":88.0484,"low":87.4301,"preClose":87.25,"open":88.0484,"turnoverRate":0.002534,"peRate":34.634933,"amplitude":0.007087,"marketValue":69971845065.475,"askSize":27,"bidSize":29,"askPrice":87.78,"bidPrice":87.76,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.028774,"changeRate20Day":-0.002897,"changeRate60Day":-0.035757,"changeRateWTD":0.041716,"changeRateMTD":0.028774,"changeRateQTD":0.028774,"changeRateYTD":0.110795,"amount":166330139.841408,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":33.294403,"pbRate":296.490869,"volumeRatio":0.428142,"committee":0.035714,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.001083,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.02382,"floatMarketCap":65655700000.00001,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":87.6,"preClose":87.25,"latestTime":"09:27 EDT","volume":20427,"amount":1783692.58518,"timestamp":1791379625449,"change":0.3499999999999943,"changeRate":0.0040114613180515105},"postHourTrading":{"tag":"盘后","latestPrice":87.25,"preClose":87.25,"latestTime":"19:56 EDT","volume":460478,"amount":40176761.8515,"timestamp":1791330968643,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":87.06999969482422,"preClose":87.25,"latestTime":"20261007 04:00 EDT","volume":78,"amount":6795,"timestamp":1791360002007,"change":-0.18000030517578125,"changeRate":-0.002063040747000358},"impliedVol":0.2407,"impliedVolPercentile":0.4582},{"symbol":"TRV","nameCN":"Travelers","changeRate":0.004575,"change":1.65,"latestPrice":362.29,"close":362.29,"volume":488222,"market":"US","high":364.34,"low":357.09,"preClose":360.64,"open":358.6,"turnoverRate":0.002373,"peRate":9.702474,"amplitude":0.020103,"marketValue":75718610000,"askSize":20,"bidSize":18,"askPrice":362.49,"bidPrice":362.38,"week52High":398.695,"week52Low":252.26,"changeRate5Day":0.016213,"changeRate20Day":-0.01243,"changeRate60Day":0.075587,"changeRateWTD":0.0053,"changeRateMTD":0.016213,"changeRateQTD":0.016213,"changeRateYTD":0.249017,"amount":176581604.420105,"eps":37.339962,"lyrEps":27.43,"lyrPeRate":13.207802,"pbRate":2.286121,"volumeRatio":0.562008,"committee":-0.818182,"roa":0.047746,"roe":0.265106,"changeRate5Min":0.000497,"earningDate":1792080000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.55,"divideRate":0.012559,"floatMarketCap":74531063594.19,"shortable":3,"shares":209000000,"floatShares":205722111,"preHourTrading":{"tag":"盘前","latestPrice":356.05,"preClose":360.64,"latestTime":"09:29 EDT","volume":3357,"amount":1204723.70298,"timestamp":1791379749472,"change":-4.589999999999975,"changeRate":-0.01272737355811883},"postHourTrading":{"tag":"盘后","latestPrice":360.64,"preClose":360.64,"latestTime":"19:47 EDT","volume":51467,"amount":18561038.1142,"timestamp":1791330420959,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":359.54998779296875,"preClose":360.6400146484375,"latestTime":"20261007 04:00 EDT","volume":24,"amount":8637,"timestamp":1791360002443,"change":-1.09002685546875,"changeRate":-0.003022478957392846},"impliedVol":0.2712,"impliedVolPercentile":0.7769},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.004372,"change":1.5199,"latestPrice":349.1999,"close":349.1999,"volume":12314958,"market":"US","high":349.2,"low":343.0658,"preClose":347.68,"open":346.61,"turnoverRate":0.001159,"peRate":17.510882,"amplitude":0.017643,"marketValue":4270714777000,"askSize":118,"bidSize":46,"askPrice":349.2,"bidPrice":349.17,"week52High":408.61,"week52Low":235.84,"changeRate5Day":0.01488,"changeRate20Day":0.056101,"changeRate60Day":-0.028678,"changeRateWTD":0.016594,"changeRateMTD":0.01488,"changeRateQTD":0.01488,"changeRateYTD":0.115655,"amount":4258340950.922974,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.331612,"pbRate":6.86106,"volumeRatio":0.527625,"committee":-0.39645,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002434,"floatMarketCap":3711645737100,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":346.55,"preClose":347.68,"latestTime":"09:29 EDT","volume":525935,"amount":182643046.2924,"timestamp":1791379799999,"change":-1.1299999999999955,"changeRate":-0.0032501150483202814},"postHourTrading":{"tag":"盘后","latestPrice":348.1,"preClose":347.68,"latestTime":"19:59 EDT","volume":2365675,"amount":822494722.890692,"timestamp":1791331195777,"change":0.4200000000000159,"changeRate":0.0012080073630925446},"overnightTrading":{"tag":"夜盘","latestPrice":347.6099853515625,"preClose":347.67999267578125,"latestTime":"20261007 04:00 EDT","volume":57014,"amount":19820157,"timestamp":1791360002446,"change":-0.07000732421875,"changeRate":-0.0002013556307337859},"impliedVol":0.3644,"impliedVolPercentile":0.6056},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.004338,"change":1.495,"latestPrice":346.085,"close":346.085,"volume":7211081,"market":"US","high":346.085,"low":340.28,"preClose":344.59,"open":343.63,"turnoverRate":0.00069,"peRate":17.354683,"amplitude":0.016846,"marketValue":4232619549999.9995,"askSize":246,"bidSize":106,"askPrice":346.1,"bidPrice":346.07,"week52High":404.47,"week52Low":236.685,"changeRate5Day":0.015686,"changeRate20Day":0.053916,"changeRate60Day":-0.03147,"changeRateWTD":0.01685,"changeRateMTD":0.015686,"changeRateQTD":0.015686,"changeRateYTD":0.102884,"amount":2472936666.489105,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.04321,"pbRate":6.799859,"volumeRatio":0.482004,"committee":-0.684932,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002456,"floatMarketCap":3615562876283.6997,"shortable":3,"shares":12230000000,"floatShares":10447037220,"preHourTrading":{"tag":"盘前","latestPrice":343.63,"preClose":344.59,"latestTime":"09:29 EDT","volume":764964,"amount":263424793.05576,"timestamp":1791379799999,"change":-0.9599999999999795,"changeRate":-0.002785919498534431},"postHourTrading":{"tag":"盘后","latestPrice":345.075,"preClose":344.59,"latestTime":"19:59 EDT","volume":2432359,"amount":838165830.189603,"timestamp":1791331186266,"change":0.48500000000001364,"changeRate":0.0014074697466554852},"overnightTrading":{"tag":"夜盘","latestPrice":344.4599914550781,"preClose":344.5899963378906,"latestTime":"20261007 04:00 EDT","volume":39713,"amount":13682561,"timestamp":1791360002446,"change":-0.1300048828125,"changeRate":-0.0003772741060219944},"impliedVol":0.3581,"impliedVolPercentile":0.5896},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.003881,"change":0.865,"latestPrice":223.755,"close":223.755,"volume":757636,"market":"US","high":228,"low":222.93,"preClose":222.89,"open":222.93,"turnoverRate":0.005143,"peRate":39.743338,"amplitude":0.022747,"marketValue":33034543114.335,"askSize":31,"bidSize":170,"askPrice":223.94,"bidPrice":223.49,"week52High":230.49,"week52Low":138,"changeRate5Day":-0.009408,"changeRate20Day":0.061809,"changeRate60Day":0.165694,"changeRateWTD":0.017623,"changeRateMTD":-0.009408,"changeRateQTD":-0.009408,"changeRateYTD":0.271407,"amount":171004512.207031,"eps":5.63,"lyrEps":8.79,"lyrPeRate":25.455631,"pbRate":1.752682,"volumeRatio":0.744666,"committee":0.691542,"roa":0.052061,"roe":0.045754,"changeRate5Min":0.000514,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32962391748.3,"shortable":3,"shares":147637117,"floatShares":147314660,"preHourTrading":{"tag":"盘前","latestPrice":222.01,"preClose":222.89,"latestTime":"09:07 EDT","volume":234,"amount":52297.61004,"timestamp":1791378449635,"change":-0.8799999999999955,"changeRate":-0.003948135851765425},"postHourTrading":{"tag":"盘后","latestPrice":222.51,"preClose":222.89,"latestTime":"19:41 EDT","volume":58902,"amount":13125034.7601,"timestamp":1791330099223,"change":-0.37999999999999545,"changeRate":-0.0017048768450805126},"overnightTrading":{"tag":"夜盘","latestPrice":224.3699951171875,"preClose":222.88999938964844,"latestTime":"20261007 04:00 EDT","volume":10,"amount":2244,"timestamp":1791360002310,"change":1.4799957275390625,"changeRate":0.006640027509497123},"impliedVol":0.3887,"impliedVolPercentile":0.6892},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":0.00384,"change":1.445,"latestPrice":377.765,"close":377.765,"volume":2758625,"market":"US","high":383.48,"low":375.071,"preClose":376.32,"open":375.071,"turnoverRate":0.003097,"peRate":24.319216,"amplitude":0.022345,"marketValue":339079917376.955,"askSize":16,"bidSize":1,"askPrice":377.97,"bidPrice":377.65,"week52High":461.62,"week52Low":255.965,"changeRate5Day":0.029108,"changeRate20Day":-0.038913,"changeRate60Day":-0.111538,"changeRateWTD":0.01577,"changeRateMTD":0.029108,"changeRateQTD":0.029108,"changeRateYTD":0.144361,"amount":1048226567.134857,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":28.545447,"pbRate":3.444289,"volumeRatio":0.715665,"committee":-0.888889,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.002673,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.023692,"floatMarketCap":336521880546.16,"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":0.424,"impliedVolPercentile":0.8566},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.003401,"change":1.8,"latestPrice":531.1,"close":531.1,"volume":9405671,"market":"US","high":531.73,"low":524.69,"preClose":529.3,"open":530.725,"turnoverRate":0.001267,"peRate":29.587742,"amplitude":0.013301,"marketValue":3947335772570.5,"askSize":10,"bidSize":21,"askPrice":531.16,"bidPrice":531.07,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.035484,"changeRate20Day":0.08024,"changeRate60Day":0.379731,"changeRateWTD":0.026221,"changeRateMTD":0.035484,"changeRateQTD":0.035484,"changeRateYTD":0.098176,"amount":4967099606.796814,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":29.587744,"pbRate":8.922811,"volumeRatio":0.497093,"committee":0.333333,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.006854,"floatMarketCap":3942046210422,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":530.94,"preClose":529.3,"latestTime":"09:29 EDT","volume":156937,"amount":82824929.8767,"timestamp":1791379799999,"change":1.6400000000001,"changeRate":0.0030984318911772154},"postHourTrading":{"tag":"盘后","latestPrice":529.72,"preClose":529.3,"latestTime":"19:59 EDT","volume":2510530,"amount":1328828101.5768,"timestamp":1791331195818,"change":0.42000000000007276,"changeRate":0.0007935008501796199},"overnightTrading":{"tag":"夜盘","latestPrice":530.3699951171875,"preClose":529.2999877929688,"latestTime":"20261007 04:00 EDT","volume":19739,"amount":10461660,"timestamp":1791360002446,"change":1.07000732421875,"changeRate":0.0020215517643980647},"impliedVol":0.315,"impliedVolPercentile":0.6295},{"symbol":"TROW","nameCN":"T. Rowe Price","changeRate":0.003378,"change":0.35,"latestPrice":103.95,"close":103.95,"volume":903478,"market":"US","high":104.26,"low":102.545,"preClose":103.6,"open":102.6,"turnoverRate":0.004325,"peRate":10.435823,"amplitude":0.016554,"marketValue":22245300000,"askSize":10,"bidSize":56,"askPrice":103.96,"bidPrice":103.9,"week52High":122,"week52Low":85.22,"changeRate5Day":-0.000961,"changeRate20Day":-0.035177,"changeRate60Day":-0.10442,"changeRateWTD":-0.006404,"changeRateMTD":-0.000961,"changeRateQTD":-0.000961,"changeRateYTD":0.015335,"amount":93491865.114975,"eps":9.960882,"lyrEps":9.24,"lyrPeRate":11.25,"pbRate":2.02184,"volumeRatio":0.617454,"committee":0.69697,"roa":0.106588,"roe":0.193998,"changeRate5Min":0.000867,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.14,"divideRate":0.049447,"floatMarketCap":21714405936.3,"shortable":3,"shares":214000000,"floatShares":208892794,"preHourTrading":{"tag":"盘前","latestPrice":103.35,"preClose":103.6,"latestTime":"09:29 EDT","volume":190,"amount":19748.2713,"timestamp":1791379799999,"change":-0.25,"changeRate":-0.002413127413127413},"postHourTrading":{"tag":"盘后","latestPrice":103.6,"preClose":103.6,"latestTime":"19:30 EDT","volume":33674,"amount":3488627.53,"timestamp":1791329403644,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.48999786376953,"preClose":103.5999984741211,"latestTime":"20261007 04:00 EDT","volume":60,"amount":6210,"timestamp":1791360002300,"change":-0.1100006103515625,"changeRate":-0.0010617819688389307},"impliedVol":0.2934,"impliedVolPercentile":0.5936},{"symbol":"IBM","nameCN":"IBM","changeRate":0.002485,"change":0.55,"latestPrice":221.84,"close":221.84,"volume":2227731,"market":"US","high":222.41,"low":218.79,"preClose":221.29,"open":221.965,"turnoverRate":0.002386,"peRate":19.613555,"amplitude":0.016359,"marketValue":208504150515.2,"askSize":2,"bidSize":1,"askPrice":221.86,"bidPrice":221.82,"week52High":332.46,"week52Low":199.19,"changeRate5Day":0.008685,"changeRate20Day":-0.075436,"changeRate60Day":0.021974,"changeRateWTD":-0.003593,"changeRateMTD":0.008685,"changeRateQTD":0.008685,"changeRateYTD":-0.251072,"amount":490825607.603485,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":19.872458,"pbRate":6.052019,"volumeRatio":0.420884,"committee":-0.333333,"roa":0.053041,"roe":0.344605,"changeRate5Min":-0.000315,"earningDate":1792512000000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.030337,"floatMarketCap":207158224829.36002,"shortable":3,"shares":939885280,"floatShares":933818179,"preHourTrading":{"tag":"盘前","latestPrice":221.5,"preClose":221.29,"latestTime":"09:29 EDT","volume":15973,"amount":3539002.95761,"timestamp":1791379793065,"change":0.21000000000000796,"changeRate":0.0009489809751909619},"postHourTrading":{"tag":"盘后","latestPrice":221.7499,"preClose":221.29,"latestTime":"19:59 EDT","volume":124351,"amount":27521583.4784,"timestamp":1791331191120,"change":0.45990000000000464,"changeRate":0.002078268335668149},"overnightTrading":{"tag":"夜盘","latestPrice":221.38999938964844,"preClose":221.2899932861328,"latestTime":"20261007 04:00 EDT","volume":2495,"amount":552517,"timestamp":1791360002410,"change":0.100006103515625,"changeRate":0.0004519232977078856},"impliedVol":0.4061,"impliedVolPercentile":0.6454}]}}}