US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ESG Concept

4,285.04

-30.9497-0.72%

Number of Gainers:9

Number of Losers:32

Number of Flat:1

PE:- -

High:4,315.78

Open:4,312.29

Low:4,269.63

Close:4,315.99

Volume:129.91M

Turnover:33.24B

Market Cap:13.13T

Float Cap:12.91T

Loading ...

Constituent

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

Edwards Lifesciences US EW	85.66	-0.95%	-0.8200	1.87M	161.80M	49.39B
NVIDIA US NVDA	236.965	-0.95%	-2.2750	58.74M	13.96B	5.71T
Equinix US EQIX	1037.395	-0.95%	-9.9650	213.53K	221.19M	101.86B
Clorox US CLX	82.625	-1.07%	-0.8950	1.46M	121.29M	9.99B
BlackRock US BLK	1067.77	-1.08%	-11.6500	235.38K	250.67M	165.50B
Prologis US PLD	127.21	-1.14%	-1.4700	1.93M	245.61M	120.89B
Trimble Navigation US TRMB	60.14	-1.33%	-0.8100	1.03M	61.47M	13.96B
Deckers Outdoor US DECK	80.5195	-1.40%	-1.1405	1.58M	126.34M	10.97B
Fastenal US FAST	50.085	-1.43%	-0.7250	3.19M	160.71M	57.50B
West Pharmaceutical US WST	367.23	-1.45%	-5.4100	214.75K	79.68M	25.94B
Lam Research US LRCX	328.01	-1.76%	-5.8800	4.19M	1.36B	409.61B
Applied Materials US AMAT	520.41	-1.86%	-9.8600	2.51M	1.31B	412.66B
IDEXX Laboratories US IDXX	505.25	-1.97%	-10.1600	492.96K	250.27M	39.86B
Adobe US ADBE	232.97	-2.16%	-5.1500	5.21M	1.20B	90.63B
Texas Instruments US TXN	290.33	-2.32%	-6.9000	2.75M	787.94M	265.14B
Pool US POOL	154.05	-2.65%	-4.1900	553.07K	85.59M	5.61B
Quanta US PWR	699.245	-2.82%	-20.3150	676.68K	470.20M	104.93B
BWX Technologies Inc US BWXT	140.905	-3.29%	-4.7950	1.04M	146.99M	12.88B
Boise Cascade US BCC	72.8575	-3.44%	-2.5925	115.12K	8.40M	2.54B
Cummins US CMI	516.79	-3.46%	-18.5200	760.43K	393.78M	71.34B

1 2 3

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4567?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4567","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","market":"US","secType":"PLATE","nameCN":"ESG Concept","latestPrice":4285.0444,"timestamp":1791401974277,"preClose":4315.994,"halted":0,"volume":129908219,"delay":0,"changeRate":-0.007171,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-30.949707,"latestTime":"10-07 15:39:34 EDT","open":4312.2886,"high":4315.7817,"low":4269.6323,"amount":33235485765.63318,"amplitude":0.010693,"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":11.69488,"peRate":29.610772,"turnoverRate":0.002899,"increases":9,"decrements":32,"flats":0,"marketCap":13133858615168,"floatMarketCap":12905163723968},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":4315.7817,"amplitude":0.010693,"preClose":4315.994,"low":4269.6323,"pbRate":"11.69488","latestPrice":4285.0444,"volume":129908219,"delay":0,"open":4312.2886,"prevYearClose":3638.8696,"prevWeekClose":4244.389,"prevMonthClose":4165.4766,"prevQuarterClose":4165.4766,"fiveDayClose":4165.4766,"twentyDayClose":4067.269,"sixtyDayClose":3774.318,"secType":"PLATE","market":"US","turnoverRate":0.002899,"peRate":29.610772,"marketCap":13133858615168,"floatMarketCap":12905163723968,"timestamp":1791401974277,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":9,"down":32,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"EW","nameCN":"Edwards Lifesciences","changeRate":-0.009482,"change":-0.82,"latestPrice":85.66,"close":85.66,"volume":1872525,"market":"US","high":87.3,"low":85.64,"preClose":86.48,"open":86.835,"turnoverRate":0.003256,"peRate":49.828834,"amplitude":0.019195,"marketValue":49386561422.38,"askSize":268,"bidSize":220,"askPrice":85.68,"bidPrice":85.64,"week52High":96.29,"week52Low":72.3,"changeRate5Day":-0.007646,"changeRate20Day":-0.006034,"changeRate60Day":-0.049173,"changeRateWTD":0.005989,"changeRateMTD":-0.007646,"changeRateQTD":-0.007646,"changeRateYTD":0.004809,"amount":161800677.668953,"eps":1.719085,"lyrEps":1.832874,"lyrPeRate":46.735346,"pbRate":4.651211,"volumeRatio":0.577587,"committee":-0.098361,"roa":0.083679,"roe":0.091752,"changeRate5Min":-0.001108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49257060977.02,"shortable":3,"shares":576541693,"floatShares":575029897,"preHourTrading":{"tag":"盘前","latestPrice":86.48,"preClose":86.48,"latestTime":"07:39 EDT","volume":13,"amount":1138.87995,"timestamp":1791373184923,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":86.48,"preClose":86.48,"latestTime":"19:30 EDT","volume":159831,"amount":13822936.1,"timestamp":1791329408355,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.4800033569336,"preClose":86.4800033569336,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3654,"impliedVolPercentile":0.749},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.009509,"change":-2.275,"latestPrice":236.965,"close":236.965,"volume":58736106,"market":"US","high":239.08,"low":236.38,"preClose":239.24,"open":237.675,"turnoverRate":0.002523,"peRate":29.963391,"amplitude":0.011286,"marketValue":5710856500000,"askSize":240,"bidSize":65,"askPrice":236.98,"bidPrice":236.97,"week52High":243.37,"week52Low":164.27,"changeRate5Day":0.037591,"changeRate20Day":0.05944,"changeRate60Day":0.118815,"changeRateWTD":0.012887,"changeRateMTD":0.037591,"changeRateQTD":0.037591,"changeRateYTD":0.27059,"amount":13958225649.876984,"eps":7.908484,"lyrEps":4.9,"lyrPeRate":48.360204,"pbRate":24.939981,"volumeRatio":0.529729,"committee":0.109677,"roa":0.53572,"roe":1.172113,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.002194,"floatMarketCap":5515556155483,"shortable":3,"shares":24100000000,"floatShares":23275826200,"preHourTrading":{"tag":"盘前","latestPrice":237.67,"preClose":239.24,"latestTime":"09:29 EDT","volume":1709923,"amount":406949123.16518,"timestamp":1791379799999,"change":-1.5700000000000216,"changeRate":-0.0065624477512122616},"postHourTrading":{"tag":"盘后","latestPrice":239.86,"preClose":239.24,"latestTime":"19:59 EDT","volume":9306319,"amount":2227403741.570477,"timestamp":1791331198060,"change":0.6200000000000045,"changeRate":0.0025915398762748894},"overnightTrading":{"tag":"夜盘","latestPrice":239.80999755859375,"preClose":239.24000549316406,"latestTime":"20261007 04:00 EDT","volume":276344,"amount":66397939,"timestamp":1791360002446,"change":0.5699920654296875,"changeRate":0.0023825115045233275},"impliedVol":0.3725,"impliedVolPercentile":0.1116},{"symbol":"EQIX","nameCN":"Equinix","changeRate":-0.009514,"change":-9.965,"latestPrice":1037.395,"close":1037.395,"volume":213534,"market":"US","high":1044.11,"low":1027.23,"preClose":1047.36,"open":1044.11,"turnoverRate":0.002175,"peRate":66.756435,"amplitude":0.016117,"marketValue":101857746386.81,"askSize":5,"bidSize":49,"askPrice":1038.16,"bidPrice":1036.64,"week52High":1128.68,"week52Low":720.6201,"changeRate5Day":0.025519,"changeRate20Day":-0.005431,"changeRate60Day":0.013536,"changeRateWTD":0.011382,"changeRateMTD":0.025519,"changeRateQTD":0.025519,"changeRateYTD":0.354019,"amount":221186556.004395,"eps":15.54,"lyrEps":13.76,"lyrPeRate":75.392078,"pbRate":7.082307,"volumeRatio":0.493667,"committee":0.814815,"roa":0.036831,"roe":0.107349,"changeRate5Min":0.002082,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":19.7,"divideRate":0.01899,"floatMarketCap":101857746386.81,"shortable":3,"shares":98186078,"floatShares":98186078,"preHourTrading":{"tag":"盘前","latestPrice":1044.655,"preClose":1047.36,"latestTime":"09:27 EDT","volume":11,"amount":11533.6782,"timestamp":1791379651761,"change":-2.7049999999999272,"changeRate":-0.002582684081881996},"postHourTrading":{"tag":"盘后","latestPrice":1047.36,"preClose":1047.36,"latestTime":"19:30 EDT","volume":20114,"amount":21066573.71,"timestamp":1791329403136,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1043.6300048828125,"preClose":1047.3599853515625,"latestTime":"20261007 04:00 EDT","volume":3,"amount":3135,"timestamp":1791360002319,"change":-3.72998046875,"changeRate":-0.003561316568245611},"impliedVol":0.3531,"impliedVolPercentile":0.8805},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.010716,"change":-0.895,"latestPrice":82.625,"close":82.625,"volume":1457992,"market":"US","high":84.06,"low":82.625,"preClose":83.52,"open":83.59,"turnoverRate":0.012126,"peRate":17.177755,"amplitude":0.017182,"marketValue":9990342680.375,"askSize":190,"bidSize":45,"askPrice":82.65,"bidPrice":82.6,"week52High":128.9,"week52Low":79.12,"changeRate5Day":0.019936,"changeRate20Day":-0.078052,"changeRate60Day":-0.127968,"changeRateWTD":0.027546,"changeRateMTD":0.019936,"changeRateQTD":0.019936,"changeRateYTD":-0.180551,"amount":121290669.500244,"eps":4.81,"lyrEps":4.81,"lyrPeRate":17.177755,"pbRate":111.003808,"volumeRatio":0.523949,"committee":-0.617021,"roa":0.083208,"roe":1.637602,"changeRate5Min":-0.001148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.060151,"floatMarketCap":9934592618.375,"shortable":3,"shares":120911863,"floatShares":120237127,"preHourTrading":{"tag":"盘前","latestPrice":83.55,"preClose":83.52,"latestTime":"09:29 EDT","volume":9833,"amount":824776.70052,"timestamp":1791379776905,"change":0.030000000000001137,"changeRate":0.00035919540229886423},"postHourTrading":{"tag":"盘后","latestPrice":83.6203,"preClose":83.52,"latestTime":"19:56 EDT","volume":69216,"amount":5781461.7711,"timestamp":1791331011744,"change":0.10030000000000427,"changeRate":0.001200909961685875},"overnightTrading":{"tag":"夜盘","latestPrice":83.55000305175781,"preClose":83.5199966430664,"latestTime":"20261007 04:00 EDT","volume":151,"amount":12617,"timestamp":1791360002359,"change":0.03000640869140625,"changeRate":0.0003592721491553999},"impliedVol":0.3918,"impliedVolPercentile":0.8805},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.010793,"change":-11.65,"latestPrice":1067.77,"close":1067.77,"volume":235377,"market":"US","high":1070.515,"low":1057.95,"preClose":1079.42,"open":1067.07,"turnoverRate":0.001593,"peRate":25.526951,"amplitude":0.011641,"marketValue":165504350000,"askSize":52,"bidSize":14,"askPrice":1067.77,"bidPrice":1067.34,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":0.008958,"changeRate20Day":-0.003974,"changeRate60Day":0.04128,"changeRateWTD":0.007682,"changeRateMTD":0.008958,"changeRateQTD":0.008958,"changeRateYTD":-0.002401,"amount":250674723.582275,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":30.239875,"pbRate":2.872691,"volumeRatio":0.444301,"committee":-0.3,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.000947,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.88,"divideRate":0.020491,"floatMarketCap":157753005020.71,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1065.65,"preClose":1079.42,"latestTime":"09:27 EDT","volume":333,"amount":357980.2281,"timestamp":1791379646581,"change":-13.769999999999982,"changeRate":-0.012756850901409999},"postHourTrading":{"tag":"盘后","latestPrice":1081.94,"preClose":1079.42,"latestTime":"19:42 EDT","volume":13068,"amount":14106369.7724,"timestamp":1791330154847,"change":2.519999999999982,"changeRate":0.0023345870930684826},"overnightTrading":{"tag":"夜盘","latestPrice":1079.219970703125,"preClose":1079.4200439453125,"latestTime":"20261007 04:00 EDT","volume":73,"amount":78886,"timestamp":1791360002320,"change":-0.2000732421875,"changeRate":-0.00018535253566000714},"impliedVol":0.3292,"impliedVolPercentile":0.7171},{"symbol":"PLD","nameCN":"Prologis","changeRate":-0.011424,"change":-1.47,"latestPrice":127.21,"close":127.21,"volume":1925962,"market":"US","high":129.15,"low":127.05,"preClose":128.68,"open":128.845,"turnoverRate":0.002027,"peRate":28.354784,"amplitude":0.01632,"marketValue":120891908252.12,"askSize":64,"bidSize":20,"askPrice":127.24,"bidPrice":127.16,"week52High":153.35,"week52Low":111.03,"changeRate5Day":-0.020256,"changeRate20Day":-0.062288,"changeRate60Day":-0.107236,"changeRateWTD":-0.013187,"changeRateMTD":-0.020256,"changeRateQTD":-0.020256,"changeRateYTD":-0.003525,"amount":245609423.727005,"eps":4.486368,"lyrEps":3.5577,"lyrPeRate":35.756247,"pbRate":2.25285,"volumeRatio":0.462474,"committee":-0.408451,"roa":0.025155,"roe":0.07749,"changeRate5Min":0.000039,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.032702,"floatMarketCap":120891908252.12,"shortable":3,"shares":950333372,"floatShares":950333372,"preHourTrading":{"tag":"盘前","latestPrice":128.82,"preClose":128.68,"latestTime":"09:29 EDT","volume":69307,"amount":8918224.46277,"timestamp":1791379785115,"change":0.13999999999998636,"changeRate":0.0010879701585326884},"postHourTrading":{"tag":"盘后","latestPrice":128.68,"preClose":128.68,"latestTime":"19:37 EDT","volume":291251,"amount":37478665.8889,"timestamp":1791329863976,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":128.67999267578125,"preClose":128.67999267578125,"latestTime":"20261007 04:00 EDT","volume":45,"amount":5804,"timestamp":1791360001934,"change":0,"changeRate":0},"impliedVol":0.2826,"impliedVolPercentile":0.7729},{"symbol":"TRMB","nameCN":"Trimble Navigation","changeRate":-0.01329,"change":-0.81,"latestPrice":60.14,"close":60.14,"volume":1028226,"market":"US","high":60.73,"low":58.905,"preClose":60.95,"open":60.46,"turnoverRate":0.00443,"peRate":0,"amplitude":0.029943,"marketValue":13957816282.34,"askSize":189,"bidSize":325,"askPrice":60.16,"bidPrice":60.12,"week52High":84.42,"week52Low":47.92,"changeRate5Day":0.053056,"changeRate20Day":0.047735,"changeRate60Day":0.165956,"changeRateWTD":0.045549,"changeRateMTD":0.053056,"changeRateQTD":0.053056,"changeRateYTD":-0.232419,"amount":61468808.14682,"eps":-0.48,"lyrEps":1.76,"lyrPeRate":34.170455,"pbRate":2.731043,"volumeRatio":0.404906,"committee":0.264591,"roa":0.048044,"roe":-0.01939,"changeRate5Min":-0.000083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13957816282.34,"shortable":3,"shares":232088731,"floatShares":232088731,"preHourTrading":{"tag":"盘前","latestPrice":60.5,"preClose":60.95,"latestTime":"09:29 EDT","volume":273,"amount":16530.337278,"timestamp":1791379770200,"change":-0.45000000000000284,"changeRate":-0.007383100902379046},"postHourTrading":{"tag":"盘后","latestPrice":60.0589,"preClose":60.95,"latestTime":"19:37 EDT","volume":279665,"amount":17045075.6507,"timestamp":1791329847756,"change":-0.8911000000000016,"changeRate":-0.014620180475799861},"overnightTrading":{"tag":"夜盘","latestPrice":60.95000076293945,"preClose":60.95000076293945,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4314,"impliedVolPercentile":0.5817},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":-0.013966,"change":-1.1405,"latestPrice":80.5195,"close":80.5195,"volume":1578750,"market":"US","high":81.42,"low":79.16,"preClose":81.66,"open":81.29,"turnoverRate":0.011694,"peRate":11.351054,"amplitude":0.027676,"marketValue":10965295034.7115,"askSize":4,"bidSize":41,"askPrice":80.52,"bidPrice":80.49,"week52High":122.2899,"week52Low":77.2,"changeRate5Day":0.030452,"changeRate20Day":0.003608,"changeRate60Day":-0.244658,"changeRateWTD":0.017688,"changeRateMTD":0.030452,"changeRateQTD":0.030452,"changeRateYTD":-0.22331,"amount":126340217.943192,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":11.470014,"pbRate":4.764036,"volumeRatio":0.519934,"committee":0.822222,"roa":0.203187,"roe":0.425584,"changeRate5Min":0.000118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10870132500,"shortable":3,"shares":136181857,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":80.75,"preClose":81.66,"latestTime":"09:29 EDT","volume":2334,"amount":190032.8796,"timestamp":1791379781019,"change":-0.9099999999999966,"changeRate":-0.011143766838109193},"postHourTrading":{"tag":"盘后","latestPrice":81.75,"preClose":81.66,"latestTime":"19:57 EDT","volume":410642,"amount":33532453.2989,"timestamp":1791331078858,"change":0.09000000000000341,"changeRate":0.0011021307861866694},"overnightTrading":{"tag":"夜盘","latestPrice":81.69999694824219,"preClose":81.66000366210938,"latestTime":"20261007 04:00 EDT","volume":607,"amount":49465,"timestamp":1791360002400,"change":0.0399932861328125,"changeRate":0.0004897536656781902},"impliedVol":0.4962,"impliedVolPercentile":0.7689},{"symbol":"FAST","nameCN":"Fastenal","changeRate":-0.014269,"change":-0.725,"latestPrice":50.085,"close":50.085,"volume":3194379,"market":"US","high":50.8,"low":49.92,"preClose":50.81,"open":50.49,"turnoverRate":0.002792,"peRate":42.807912,"amplitude":0.017319,"marketValue":57499369086.285,"askSize":301,"bidSize":636,"askPrice":50.09,"bidPrice":50.08,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":0.011205,"changeRate20Day":0.026542,"changeRate60Day":0.094993,"changeRateWTD":-0.013103,"changeRateMTD":0.011205,"changeRateQTD":0.011205,"changeRateYTD":0.248069,"amount":160709370.289467,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":45.949541,"pbRate":14.131776,"volumeRatio":0.49385,"committee":0.175202,"roa":0.215222,"roe":0.343338,"changeRate5Min":-0.000399,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018369,"floatMarketCap":57300653543.175,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":50.63,"preClose":50.81,"latestTime":"09:29 EDT","volume":1997,"amount":101201.423819,"timestamp":1791379799999,"change":-0.17999999999999972,"changeRate":-0.003542609722495566},"postHourTrading":{"tag":"盘后","latestPrice":50.87,"preClose":50.81,"latestTime":"19:30 EDT","volume":398157,"amount":20230459.155,"timestamp":1791329403121,"change":0.05999999999999517,"changeRate":0.0011808699074984288},"overnightTrading":{"tag":"夜盘","latestPrice":50.810001373291016,"preClose":50.810001373291016,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3494,"impliedVolPercentile":0.7689},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":-0.014518,"change":-5.41,"latestPrice":367.23,"close":367.23,"volume":214749,"market":"US","high":374.79,"low":367.16,"preClose":372.64,"open":371.66,"turnoverRate":0.003071,"peRate":47.024363,"amplitude":0.020476,"marketValue":25943916311.85,"askSize":2,"bidSize":6,"askPrice":367.37,"bidPrice":367.13,"week52High":386,"week52Low":223.83,"changeRate5Day":-0.009521,"changeRate20Day":0.089897,"changeRate60Day":0.026786,"changeRateWTD":0.006165,"changeRateMTD":-0.009521,"changeRateQTD":-0.009521,"changeRateYTD":0.334702,"amount":79678419.512146,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":54.083947,"pbRate":8.676315,"volumeRatio":0.419298,"committee":0.5,"roa":0.113772,"roe":0.190867,"changeRate5Min":-0.003095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.002369,"floatMarketCap":25678573540.89,"shortable":3,"shares":70647595,"floatShares":69925043,"preHourTrading":{"tag":"盘前","latestPrice":371,"preClose":372.64,"latestTime":"08:32 EDT","volume":161,"amount":59756.599,"timestamp":1791376344613,"change":-1.6399999999999864,"changeRate":-0.004401030485186739},"postHourTrading":{"tag":"盘后","latestPrice":372.2919,"preClose":372.64,"latestTime":"19:30 EDT","volume":34273,"amount":12771194.3728,"timestamp":1791329408373,"change":-0.3480999999999881,"changeRate":-0.0009341455560326001},"overnightTrading":{"tag":"夜盘","latestPrice":375,"preClose":372.6400146484375,"latestTime":"20261007 04:00 EDT","volume":195,"amount":72949,"timestamp":1791360002438,"change":2.3599853515625,"changeRate":0.006333150651545026},"impliedVol":0.3926,"impliedVolPercentile":0.6494},{"symbol":"LRCX","nameCN":"Lam Research","changeRate":-0.017611,"change":-5.88,"latestPrice":328.01,"close":328.01,"volume":4187860,"market":"US","high":328.83,"low":321.1525,"preClose":333.89,"open":322.055,"turnoverRate":0.003354,"peRate":56.946178,"amplitude":0.022994,"marketValue":409609375710,"askSize":100,"bidSize":22,"askPrice":328.18,"bidPrice":327.98,"week52High":438.5,"week52Low":131.02,"changeRate5Day":-0.001522,"changeRate20Day":0.038532,"changeRate60Day":-0.052268,"changeRateWTD":-0.056059,"changeRateMTD":-0.001522,"changeRateQTD":-0.001522,"changeRateYTD":0.91617,"amount":1364185298.535767,"eps":5.76,"lyrEps":5.76,"lyrPeRate":56.946181,"pbRate":32.845158,"volumeRatio":0.586138,"committee":-0.25,"roa":0.228406,"roe":0.650655,"changeRate5Min":-0.000579,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.07177,"divideRate":0.003267,"floatMarketCap":409609375710,"shortable":3,"shares":1248771000,"floatShares":1248771000,"preHourTrading":{"tag":"盘前","latestPrice":322.23,"preClose":333.89,"latestTime":"09:29 EDT","volume":50756,"amount":16503007.84888,"timestamp":1791379799999,"change":-11.659999999999968,"changeRate":-0.03492168079307547},"postHourTrading":{"tag":"盘后","latestPrice":333.8,"preClose":333.89,"latestTime":"19:59 EDT","volume":445360,"amount":148698383.755499,"timestamp":1791331173997,"change":-0.08999999999997499,"changeRate":-0.0002695498517475066},"overnightTrading":{"tag":"夜盘","latestPrice":330.5199890136719,"preClose":333.8900146484375,"latestTime":"20261007 04:00 EDT","volume":13216,"amount":4389192,"timestamp":1791360002446,"change":-3.370025634765625,"changeRate":-0.010093220782041125},"impliedVol":0.5873,"impliedVolPercentile":0.2948},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.018594,"change":-9.86,"latestPrice":520.41,"close":520.41,"volume":2511883,"market":"US","high":524.93,"low":514.01,"preClose":530.27,"open":516.91,"turnoverRate":0.003168,"peRate":44.889719,"amplitude":0.020593,"marketValue":412655657100.06,"askSize":20,"bidSize":11,"askPrice":520.57,"bidPrice":520.46,"week52High":739.67,"week52Low":203.4,"changeRate5Day":0.017658,"changeRate20Day":0.109971,"changeRate60Day":-0.126389,"changeRateWTD":-0.036349,"changeRateMTD":0.017658,"changeRateQTD":0.017658,"changeRateYTD":1.02502,"amount":1305241496.643799,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":60.093533,"pbRate":16.103007,"volumeRatio":0.473321,"committee":0.02439,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000672,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.003805,"floatMarketCap":412655657100.06,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":516.22,"preClose":530.27,"latestTime":"09:29 EDT","volume":76654,"amount":40158026.4326,"timestamp":1791379799999,"change":-14.049999999999955,"changeRate":-0.026495936032587087},"postHourTrading":{"tag":"盘后","latestPrice":528.7,"preClose":530.27,"latestTime":"19:59 EDT","volume":500173,"amount":265191545.307101,"timestamp":1791331171662,"change":-1.5699999999999363,"changeRate":-0.0029607558413637138},"overnightTrading":{"tag":"夜盘","latestPrice":527.0900268554688,"preClose":530.27001953125,"latestTime":"20261007 04:00 EDT","volume":20174,"amount":10636876,"timestamp":1791360002446,"change":-3.17999267578125,"changeRate":-0.005996930919444232},"impliedVol":0.5773,"impliedVolPercentile":0.4462},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":-0.019712,"change":-10.16,"latestPrice":505.25,"close":505.25,"volume":492960,"market":"US","high":515.1,"low":501.17,"preClose":515.41,"open":513.31,"turnoverRate":0.006274,"peRate":35.505974,"amplitude":0.027027,"marketValue":39855634234.25,"askSize":19,"bidSize":5,"askPrice":505.8,"bidPrice":505.04,"week52High":769.98,"week52Low":500.61,"changeRate5Day":-0.03244,"changeRate20Day":-0.019218,"changeRate60Day":-0.065529,"changeRateWTD":-0.025348,"changeRateMTD":-0.03244,"changeRateQTD":-0.03244,"changeRateYTD":-0.253174,"amount":250273661.777344,"eps":14.23,"lyrEps":13.08,"lyrPeRate":38.627676,"pbRate":24.715523,"volumeRatio":1.178819,"committee":-0.583333,"roa":0.27085,"roe":0.742108,"changeRate5Min":-0.002606,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39699783808.75,"shortable":3,"shares":78882997,"floatShares":78574535,"preHourTrading":{"tag":"盘前","latestPrice":515,"preClose":515.41,"latestTime":"09:29 EDT","volume":16902,"amount":8712171.3942,"timestamp":1791379789040,"change":-0.40999999999996817,"changeRate":-0.0007954832075434473},"postHourTrading":{"tag":"盘后","latestPrice":515.41,"preClose":515.41,"latestTime":"19:56 EDT","volume":25335,"amount":13057891.7939,"timestamp":1791331019350,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":513.7100219726562,"preClose":515.4099731445312,"latestTime":"20261007 04:00 EDT","volume":1,"amount":514,"timestamp":1791360002436,"change":-1.699951171875,"changeRate":-0.003298250442271321},"impliedVol":0.3697,"impliedVolPercentile":0.6255},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.021628,"change":-5.15,"latestPrice":232.97,"close":232.97,"volume":5209002,"market":"US","high":237.3,"low":227,"preClose":238.12,"open":236.55,"turnoverRate":0.013391,"peRate":13.007811,"amplitude":0.043256,"marketValue":90625330000,"askSize":227,"bidSize":2,"askPrice":233.02,"bidPrice":232.94,"week52High":363.7,"week52Low":190.12,"changeRate5Day":-0.029049,"changeRate20Day":-0.08589,"changeRate60Day":0.055213,"changeRateWTD":-0.019858,"changeRateMTD":-0.029049,"changeRateQTD":-0.029049,"changeRateYTD":-0.334352,"amount":1203020585.664642,"eps":17.910007,"lyrEps":16.737089,"lyrPeRate":13.919386,"pbRate":7.703615,"volumeRatio":1.496854,"committee":-0.28,"roa":0.200753,"roe":0.619019,"changeRate5Min":-0.00274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":90625330000,"shortable":3,"shares":389000000,"floatShares":389000000,"preHourTrading":{"tag":"盘前","latestPrice":236.33,"preClose":238.12,"latestTime":"09:29 EDT","volume":54524,"amount":12978973.11028,"timestamp":1791379799999,"change":-1.789999999999992,"changeRate":-0.007517218209306198},"postHourTrading":{"tag":"盘后","latestPrice":237.77,"preClose":238.12,"latestTime":"19:59 EDT","volume":107683,"amount":25634128.3522,"timestamp":1791331193891,"change":-0.3499999999999943,"changeRate":-0.0014698471358978427},"overnightTrading":{"tag":"夜盘","latestPrice":236.57000732421875,"preClose":238.1199951171875,"latestTime":"20261007 04:00 EDT","volume":9834,"amount":2332002,"timestamp":1791360002440,"change":-1.54998779296875,"changeRate":-0.0065092718996821106},"impliedVol":0.4164,"impliedVolPercentile":0.2829},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.023214,"change":-6.9,"latestPrice":290.33,"close":290.33,"volume":2745354,"market":"US","high":291.62,"low":284.8195,"preClose":297.23,"open":290.5,"turnoverRate":0.003011,"peRate":43.9162,"amplitude":0.02288,"marketValue":265143200676.38,"askSize":5,"bidSize":257,"askPrice":290.34,"bidPrice":290.17,"week52High":334.03,"week52Low":152.73,"changeRate5Day":0.03656,"changeRate20Day":0.109867,"changeRate60Day":-0.049812,"changeRateWTD":-0.011811,"changeRateMTD":0.03656,"changeRateQTD":0.03656,"changeRateYTD":0.673468,"amount":787938967.675232,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":53.302093,"pbRate":14.724452,"volumeRatio":0.731592,"committee":0.96124,"roa":0.130586,"roe":0.351758,"changeRate5Min":0.002209,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.019357,"floatMarketCap":264720301062.77,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":291.9,"preClose":297.23,"latestTime":"09:29 EDT","volume":11812,"amount":3462262.33176,"timestamp":1791379788836,"change":-5.330000000000041,"changeRate":-0.01793224102546863},"postHourTrading":{"tag":"盘后","latestPrice":297.23,"preClose":297.23,"latestTime":"19:56 EDT","volume":205743,"amount":61152969.4886,"timestamp":1791331019246,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":295.4700012207031,"preClose":297.2300109863281,"latestTime":"20261007 04:00 EDT","volume":1076,"amount":318926,"timestamp":1791360002434,"change":-1.760009765625,"changeRate":-0.005921373012720294},"impliedVol":0.4411,"impliedVolPercentile":0.7052},{"symbol":"POOL","nameCN":"Pool","changeRate":-0.026479,"change":-4.19,"latestPrice":154.05,"close":154.05,"volume":553072,"market":"US","high":158.03,"low":153.55,"preClose":158.24,"open":158,"turnoverRate":0.015722,"peRate":14.197037,"amplitude":0.028311,"marketValue":5614044612.15,"askSize":302,"bidSize":1,"askPrice":154.14,"bidPrice":154.04,"week52High":306.89,"week52Low":153.55,"changeRate5Day":-0.04831,"changeRate20Day":-0.134161,"changeRate60Day":-0.266673,"changeRateWTD":-0.045657,"changeRateMTD":-0.04831,"changeRateQTD":-0.04831,"changeRateYTD":-0.326557,"amount":85587073.396729,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":14.198157,"pbRate":4.455598,"volumeRatio":0.793571,"committee":-0.993399,"roa":0.099031,"roe":0.312545,"changeRate5Min":-0.002202,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.032782,"floatMarketCap":5419259170.650001,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":157.45,"preClose":158.24,"latestTime":"09:29 EDT","volume":1080,"amount":170196.3252,"timestamp":1791379799999,"change":-0.7900000000000205,"changeRate":-0.0049924165824066},"postHourTrading":{"tag":"盘后","latestPrice":158.24,"preClose":158.24,"latestTime":"19:39 EDT","volume":33205,"amount":5254363.37,"timestamp":1791329964413,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.5,"preClose":158.24000549316406,"latestTime":"20261007 04:00 EDT","volume":183,"amount":28823,"timestamp":1791360002285,"change":0.2599945068359375,"changeRate":0.0016430390407637418},"impliedVol":0.4018,"impliedVolPercentile":0.5936},{"symbol":"PWR","nameCN":"Quanta","changeRate":-0.028233,"change":-20.315,"latestPrice":699.245,"close":699.245,"volume":676681,"market":"US","high":710.98,"low":684.37,"preClose":719.56,"open":704,"turnoverRate":0.004541,"peRate":80.043284,"amplitude":0.036981,"marketValue":104926411176.4,"askSize":40,"bidSize":5,"askPrice":699.25,"bidPrice":698.97,"week52High":788.75,"week52Low":404.505,"changeRate5Day":0.088302,"changeRate20Day":0.115259,"changeRate60Day":0.057955,"changeRateWTD":0.03353,"changeRateMTD":0.088302,"changeRateQTD":0.088302,"changeRateYTD":0.656743,"amount":470202927.688721,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":102.830147,"pbRate":10.886807,"volumeRatio":0.749547,"committee":-0.777778,"roa":0.052261,"roe":0.153365,"changeRate5Min":-0.001107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4317,"divideRate":0.000617,"floatMarketCap":104207353768.57,"shortable":3,"shares":150056720,"floatShares":149028386,"preHourTrading":{"tag":"盘前","latestPrice":707.5,"preClose":719.56,"latestTime":"09:29 EDT","volume":21501,"amount":15442274.0619,"timestamp":1791379799074,"change":-12.059999999999945,"changeRate":-0.016760242370337353},"postHourTrading":{"tag":"盘后","latestPrice":721.5,"preClose":719.56,"latestTime":"19:59 EDT","volume":67592,"amount":48637823.7098,"timestamp":1791331180169,"change":1.9400000000000546,"changeRate":0.0026960920562566775},"overnightTrading":{"tag":"夜盘","latestPrice":720.4500122070312,"preClose":719.5599975585938,"latestTime":"20261007 04:00 EDT","volume":237,"amount":170224,"timestamp":1791360002369,"change":0.8900146484375,"changeRate":0.0012368873359514766},"impliedVol":0.4702,"impliedVolPercentile":0.6932},{"symbol":"BWXT","nameCN":"BWX Technologies Inc","changeRate":-0.03291,"change":-4.795,"latestPrice":140.905,"close":140.905,"volume":1041283,"market":"US","high":144.91,"low":139.3997,"preClose":145.7,"open":144.91,"turnoverRate":0.011444,"peRate":36.505323,"amplitude":0.037819,"marketValue":12882485363.32,"askSize":84,"bidSize":74,"askPrice":140.99,"bidPrice":140.82,"week52High":241.82,"week52Low":131.8601,"changeRate5Day":0.028504,"changeRate20Day":-0.100855,"changeRate60Day":-0.216454,"changeRateWTD":0.044824,"changeRateMTD":0.028504,"changeRateQTD":0.028504,"changeRateYTD":-0.184766,"amount":146994868.569565,"eps":3.859848,"lyrEps":3.58,"lyrPeRate":39.358939,"pbRate":9.653779,"volumeRatio":0.696778,"committee":-0.063291,"roa":0.055342,"roe":0.282886,"changeRate5Min":0.004312,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.007381,"floatMarketCap":12821155193.925,"shortable":3,"shares":91426744,"floatShares":90991485,"preHourTrading":{"tag":"盘前","latestPrice":142.99,"preClose":145.7,"latestTime":"09:29 EDT","volume":5220,"amount":751002.183,"timestamp":1791379798711,"change":-2.7099999999999795,"changeRate":-0.01859986273164022},"postHourTrading":{"tag":"盘后","latestPrice":146.58,"preClose":145.7,"latestTime":"19:57 EDT","volume":27178,"amount":3964123.4933,"timestamp":1791331027663,"change":0.8800000000000239,"changeRate":0.006039807824296664},"overnightTrading":{"tag":"夜盘","latestPrice":145,"preClose":145.6999969482422,"latestTime":"20261007 04:00 EDT","volume":2106,"amount":306605,"timestamp":1791360002429,"change":-0.6999969482421875,"changeRate":-0.004804371742649049},"impliedVol":0.4777,"impliedVolPercentile":0.4064},{"symbol":"BCC","nameCN":"Boise Cascade","changeRate":-0.034361,"change":-2.5925,"latestPrice":72.8575,"close":72.8575,"volume":115115,"market":"US","high":74.9699,"low":72.41,"preClose":75.45,"open":74.73,"turnoverRate":0.003352,"peRate":25.102423,"amplitude":0.033928,"marketValue":2542096605.4825,"askSize":62,"bidSize":31,"askPrice":72.92,"bidPrice":72.79,"week52High":91.97,"week52Low":65,"changeRate5Day":-0.017431,"changeRate20Day":-0.040465,"changeRate60Day":-0.016635,"changeRateWTD":-0.028437,"changeRateMTD":-0.017431,"changeRateQTD":-0.017431,"changeRateYTD":-0.010088,"amount":8401764.075356,"eps":2.902409,"lyrEps":3.53,"lyrPeRate":20.639518,"pbRate":1.254944,"volumeRatio":0.369423,"committee":-0.333333,"roa":0.028592,"roe":0.050595,"changeRate5Min":0.000515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.012078,"floatMarketCap":2502199765.625,"shortable":3,"shares":34891351,"floatShares":34343750,"preHourTrading":{"tag":"盘前","latestPrice":75.45,"preClose":75.45,"latestTime":"06:38 EDT","volume":100,"amount":7545,"timestamp":1791369519314,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":75.45,"preClose":75.45,"latestTime":"19:30 EDT","volume":10737,"amount":810106.65,"timestamp":1791329408372,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":75.44999694824219,"preClose":75.44999694824219,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4414,"impliedVolPercentile":0.5538},{"symbol":"CMI","nameCN":"Cummins","changeRate":-0.034597,"change":-18.52,"latestPrice":516.79,"close":516.79,"volume":760430,"market":"US","high":526.67,"low":512.48,"preClose":535.31,"open":524.335,"turnoverRate":0.00555,"peRate":26.414784,"amplitude":0.026508,"marketValue":71335755187.87,"askSize":10,"bidSize":8,"askPrice":517.04,"bidPrice":516.79,"week52High":737.76,"week52Low":400.7218,"changeRate5Day":0.000426,"changeRate20Day":-0.068444,"changeRate60Day":-0.234997,"changeRateWTD":-0.021824,"changeRateMTD":0.000426,"changeRateQTD":0.000426,"changeRateYTD":0.01242,"amount":393783040.966187,"eps":19.564423,"lyrEps":20.5,"lyrPeRate":25.209268,"pbRate":5.552717,"volumeRatio":0.743823,"committee":-0.111111,"roa":0.069968,"roe":0.211135,"changeRate5Min":-0.001006,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.01548,"floatMarketCap":70803788099.15,"shortable":3,"shares":138036253,"floatShares":137006885,"preHourTrading":{"tag":"盘前","latestPrice":524.01,"preClose":535.31,"latestTime":"09:28 EDT","volume":310,"amount":163999.5914,"timestamp":1791379732388,"change":-11.299999999999955,"changeRate":-0.021109263791074247},"postHourTrading":{"tag":"盘后","latestPrice":537,"preClose":535.31,"latestTime":"19:57 EDT","volume":18193,"amount":9739273.6284,"timestamp":1791331057978,"change":1.6900000000000546,"changeRate":0.003157049186452812},"overnightTrading":{"tag":"夜盘","latestPrice":535.3099975585938,"preClose":535.3099975585938,"latestTime":"20261007 04:00 EDT","volume":29,"amount":15523,"timestamp":1791360002315,"change":0,"changeRate":0},"impliedVol":0.3734,"impliedVolPercentile":0.6614}]}}}