US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,094.27

-6.9668-0.33%

Number of Gainers:259

Number of Losers:751

Number of Flat:12

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:3.80B

Turnover:459.11B

Market Cap:97.42T

Float Cap:91.19T

Loading ...

Constituent

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

CRISPR Therapeutics AG US CRSP	52.6	-2.59%	-1.4000	1.16M	61.75M	5.09B
Axcelis US ACLS	137.49	-2.59%	-3.6600	155.45K	21.31M	4.25B
Grayscale Bitcoin Trust US GBTC	64.38	-2.66%	-1.7600	1.90M	121.71M	10.60B
Intellia Therapeutics US NTLA	12.04	-2.67%	-0.3300	4.09M	49.68M	1.69B
Albemarle US ALB	103.51	-2.67%	-2.8400	1.18M	122.53M	12.18B
WisdomTree Bitcoin Fund US BTCW	88.06	-2.69%	-2.4300	5K	466.11K	171.28M
Nextpower US NXT	85.705	-2.71%	-2.3850	1.22M	104.09M	13.00B
iShares Bitcoin Trust US IBIT	47.175	-2.71%	-1.3150	42.29M	1.99B	66.93B
Quanta US PWR	700.04	-2.71%	-19.5200	695.70K	483.51M	105.05B
Western Alliance US WAL	74.02	-2.72%	-2.0700	940.48K	69.29M	8.04B
Westinghouse Air Brake US WAB	283.21	-2.73%	-7.9500	487.21K	138.14M	48.05B
Halliburton US HAL	31.815	-2.77%	-0.9050	5.83M	185.54M	26.57B
Canadian Solar US CSIQ	11.2203	-2.77%	-0.3197	864.61K	9.59M	760.92M
Coca-Cola Bottling Co Consolidated US COKE	189.21	-2.77%	-5.4000	243.48K	47.08M	12.60B
Birkenstock Holding plc US BIRK	33.05	-2.79%	-0.9500	623.56K	20.75M	5.45B
Rio Tinto PLC US RIO	93.2	-2.81%	-2.6900	1.87M	174.25M	151.54B
Cooper US COO	54.815	-2.86%	-1.6150	2.28M	125.88M	10.42B
Monolithic Power US MPWR	1431.415	-2.87%	-42.2750	213.20K	304.14M	70.31B
Franco-Nevada US FNV	236.98	-2.87%	-7.0000	393.18K	93.34M	45.68B
Axon Enterprise, Inc. US AXON	406.535	-2.89%	-12.0850	697.41K	285.87M	33.03B

1 ...45 46 47 48 49 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4585?page=47"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2094.2744,"timestamp":1791402394480,"preClose":2101.2412,"halted":0,"volume":3801624270,"delay":0,"changeRate":-0.003316,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.966797,"latestTime":"10-07 15:46:34 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":459112491507.8789,"amplitude":0.007817,"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":5.260921,"peRate":25.328275,"turnoverRate":0.00638,"increases":260,"decrements":749,"flats":6,"marketCap":97424168999781,"floatMarketCap":91190183434703},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.2734,"amplitude":0.007817,"preClose":2101.2412,"low":2084.8477,"pbRate":"5.260921","latestPrice":2094.2747,"volume":3801629522,"delay":0,"open":2101.2734,"prevYearClose":1827.5802,"prevWeekClose":2075.6873,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2058.3613,"twentyDayClose":2050.0107,"sixtyDayClose":2024.9504,"secType":"PLATE","market":"US","turnoverRate":0.00638,"peRate":25.328275,"marketCap":97424168999781,"floatMarketCap":91190183434703,"timestamp":1791402394509,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":259,"down":751,"flat":12},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:46,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CRSP","nameCN":"CRISPR Therapeutics AG","changeRate":-0.025926,"change":-1.4,"latestPrice":52.6,"close":52.6,"volume":1155988,"market":"US","high":54.59,"low":52.5,"preClose":54,"open":53,"turnoverRate":0.012408,"peRate":0,"amplitude":0.038704,"marketValue":5086030760,"askSize":22,"bidSize":2,"askPrice":52.63,"bidPrice":52.56,"week52High":78.48,"week52Low":44.12,"changeRate5Day":-0.049168,"changeRate20Day":-0.015903,"changeRate60Day":0.04241,"changeRateWTD":-0.051055,"changeRateMTD":-0.049168,"changeRateQTD":-0.049168,"changeRateYTD":0.003051,"amount":61751196.730759,"eps":-4.759523,"lyrEps":-6.469999,"lyrPeRate":0,"pbRate":2.912043,"volumeRatio":0.777525,"committee":-0.833333,"roa":-0.142043,"roe":-0.260949,"changeRate5Min":0.00019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4900543172,"shortable":3,"shares":96692600,"floatShares":93166220,"preHourTrading":{"tag":"盘前","latestPrice":52.92,"preClose":54,"latestTime":"09:29 EDT","volume":9028,"amount":479278.464,"timestamp":1791379799999,"change":-1.0799999999999983,"changeRate":-0.01999999999999997},"postHourTrading":{"tag":"盘后","latestPrice":54,"preClose":54,"latestTime":"19:59 EDT","volume":69883,"amount":3774523.2347,"timestamp":1791331187125,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.04999923706055,"preClose":54,"latestTime":"20261007 04:00 EDT","volume":1552,"amount":83477,"timestamp":1791360002438,"change":0.049999237060546875,"changeRate":0.0009259117974175347},"impliedVol":0.6115,"impliedVolPercentile":0.3028},{"symbol":"ACLS","nameCN":"Axcelis","changeRate":-0.02593,"change":-3.66,"latestPrice":137.49,"close":137.49,"volume":155454,"market":"US","high":139.0476,"low":135.85,"preClose":141.15,"open":137,"turnoverRate":0.005105,"peRate":46.092096,"amplitude":0.022654,"marketValue":4245895922.61,"askSize":20,"bidSize":200,"askPrice":138.12,"bidPrice":137.43,"week52High":193.78,"week52Low":73.6,"changeRate5Day":0.048102,"changeRate20Day":0.189772,"changeRate60Day":-0.033394,"changeRateWTD":-0.069568,"changeRateMTD":0.048102,"changeRateQTD":0.048102,"changeRateYTD":0.711352,"amount":21314566.075378,"eps":2.982941,"lyrEps":3.8,"lyrPeRate":36.181579,"pbRate":3.983686,"volumeRatio":0.421755,"committee":0.666667,"roa":0.041241,"roe":0.088868,"changeRate5Min":0.002223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4186917662.250001,"shortable":3,"shares":30881489,"floatShares":30452525,"preHourTrading":{"tag":"盘前","latestPrice":137.37,"preClose":141.15,"latestTime":"09:29 EDT","volume":807,"amount":111475.42113,"timestamp":1791379799999,"change":-3.780000000000001,"changeRate":-0.02678002125398513},"postHourTrading":{"tag":"盘后","latestPrice":140.7041,"preClose":141.15,"latestTime":"19:40 EDT","volume":7584,"amount":1070468.5574,"timestamp":1791330008719,"change":-0.44589999999999463,"changeRate":-0.0031590506553311696},"overnightTrading":{"tag":"夜盘","latestPrice":140.1300048828125,"preClose":141.14999389648438,"latestTime":"20261007 04:00 EDT","volume":15,"amount":2102,"timestamp":1791360002427,"change":-1.019989013671875,"changeRate":-0.007226277419607312},"impliedVol":0.6994,"impliedVolPercentile":0.7012},{"symbol":"GBTC","nameCN":"Grayscale Bitcoin Trust","changeRate":-0.02661,"change":-1.76,"latestPrice":64.38,"close":64.38,"volume":1895281,"market":"US","high":64.6,"low":63.89,"preClose":66.14,"open":64.3,"turnoverRate":0.01151,"peRate":100.899446,"amplitude":0.010735,"marketValue":10600817238,"askSize":230,"bidSize":430,"askPrice":64.38,"bidPrice":64.37,"week52High":97.998,"week52Low":44.98,"changeRate5Day":-0.003251,"changeRate20Day":0.06466,"changeRate60Day":0.286828,"changeRateWTD":-0.011212,"changeRateMTD":-0.003251,"changeRateQTD":-0.003251,"changeRateYTD":-0.058221,"amount":121705100.978111,"eps":0.638061,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.165617,"committee":-0.277778,"roa":0,"roe":0,"changeRate5Min":0.000269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10600817238,"shortable":3,"shares":164660100,"floatShares":164660100,"preHourTrading":{"tag":"盘前","latestPrice":64.3,"preClose":66.14,"latestTime":"09:29 EDT","volume":42325,"amount":2736944.00875,"timestamp":1791379799185,"change":-1.8400000000000034,"changeRate":-0.027819776232234705},"postHourTrading":{"tag":"盘后","latestPrice":65.97,"preClose":66.14,"latestTime":"19:55 EDT","volume":6679,"amount":441740.7286,"timestamp":1791330957005,"change":-0.1700000000000017,"changeRate":-0.002570305412760836},"overnightTrading":{"tag":"夜盘","latestPrice":65.01000213623047,"preClose":66.13999938964844,"latestTime":"20261007 04:00 EDT","volume":157407,"amount":10232180,"timestamp":1791360002446,"change":-1.1299972534179688,"changeRate":-0.017084929903927765},"impliedVol":0.3941,"impliedVolPercentile":0.2191},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":-0.026677,"change":-0.33,"latestPrice":12.04,"close":12.04,"volume":4094076,"market":"US","high":12.4099,"low":11.98,"preClose":12.37,"open":12.11,"turnoverRate":0.029761,"peRate":0,"amplitude":0.034753,"marketValue":1685600000,"askSize":1115,"bidSize":416,"askPrice":12.05,"bidPrice":12.04,"week52High":28.25,"week52Low":7.95,"changeRate5Day":-0.001658,"changeRate20Day":-0.013923,"changeRate60Day":-0.094737,"changeRateWTD":-0.017945,"changeRateMTD":-0.001658,"changeRateQTD":-0.001658,"changeRateYTD":0.339266,"amount":49675592.588928,"eps":-3.345616,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":2.31632,"volumeRatio":0.701441,"committee":-0.456564,"roa":-0.301441,"roe":-0.55438,"changeRate5Min":0.002081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1656276375.32,"shortable":3,"shares":140000000,"floatShares":137564483,"preHourTrading":{"tag":"盘前","latestPrice":12.12,"preClose":12.37,"latestTime":"09:29 EDT","volume":9816,"amount":119721.364248,"timestamp":1791379799999,"change":-0.25,"changeRate":-0.02021018593371059},"postHourTrading":{"tag":"盘后","latestPrice":12.4,"preClose":12.37,"latestTime":"19:57 EDT","volume":188838,"amount":2334045.4731,"timestamp":1791331038980,"change":0.030000000000001137,"changeRate":0.002425222312045363},"overnightTrading":{"tag":"夜盘","latestPrice":12.350000381469727,"preClose":12.369999885559082,"latestTime":"20261007 04:00 EDT","volume":2204,"amount":27340,"timestamp":1791360002425,"change":-0.01999950408935547,"changeRate":-0.0016167747998690914},"impliedVol":0.7717,"impliedVolPercentile":0.1076},{"symbol":"ALB","nameCN":"Albemarle","changeRate":-0.026704,"change":-2.84,"latestPrice":103.51,"close":103.51,"volume":1184241,"market":"US","high":105.5,"low":102.68,"preClose":106.35,"open":105.21,"turnoverRate":0.010112,"peRate":0,"amplitude":0.026516,"marketValue":12182872365.4,"askSize":42,"bidSize":12,"askPrice":103.51,"bidPrice":103.48,"week52High":221,"week52Low":88.01,"changeRate5Day":-0.02146,"changeRate20Day":-0.177905,"changeRate60Day":-0.196039,"changeRateWTD":-0.010326,"changeRateMTD":-0.02146,"changeRateQTD":-0.02146,"changeRateYTD":-0.26817,"amount":122531095.709862,"eps":-0.0363,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":1.515271,"volumeRatio":0.667447,"committee":-0.538462,"roa":0.031654,"roe":0.026481,"changeRate5Min":-0.001447,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.015651,"floatMarketCap":12122180726.04,"shortable":3,"shares":117697540,"floatShares":117111204,"preHourTrading":{"tag":"盘前","latestPrice":105.4166,"preClose":106.35,"latestTime":"09:27 EDT","volume":13308,"amount":1422641.43576,"timestamp":1791379663057,"change":-0.9333999999999918,"changeRate":-0.008776680771038945},"postHourTrading":{"tag":"盘后","latestPrice":106.6782,"preClose":106.35,"latestTime":"19:48 EDT","volume":49802,"amount":5296836.823,"timestamp":1791330482000,"change":0.3282000000000096,"changeRate":0.0030860366713682144},"overnightTrading":{"tag":"夜盘","latestPrice":105.69000244140625,"preClose":106.3499984741211,"latestTime":"20261007 04:00 EDT","volume":1456,"amount":154375,"timestamp":1791360002410,"change":-0.6599960327148438,"changeRate":-0.006205886621384817},"impliedVol":0.535,"impliedVolPercentile":0.1554},{"symbol":"BTCW","nameCN":"WisdomTree Bitcoin Fund","changeRate":-0.026854,"change":-2.43,"latestPrice":88.06,"close":88.06,"volume":5301,"market":"US","high":88.06,"low":87.91,"preClose":90.49,"open":87.91,"turnoverRate":0.002725,"peRate":0,"amplitude":0.001658,"marketValue":171276700,"askSize":200,"bidSize":200,"askPrice":88.12,"bidPrice":87.99,"week52High":132.45,"week52Low":61.45,"changeRate5Day":-0.002492,"changeRate20Day":0.065715,"changeRate60Day":0.291013,"changeRateWTD":-0.010562,"changeRateMTD":-0.002492,"changeRateQTD":-0.002492,"changeRateYTD":-0.049849,"amount":466114.545456,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.734679,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":171276700,"shortable":3,"shares":1945000,"floatShares":1945000,"postHourTrading":{"tag":"盘后","latestPrice":90.49,"preClose":90.49,"latestTime":"19:30 EDT","volume":15,"amount":1356.99,"timestamp":1791329403893,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":90.48999786376953,"preClose":90.48999786376953,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.318,"impliedVolPercentile":0.1525},{"symbol":"NXT","nameCN":"Nextpower","changeRate":-0.027075,"change":-2.385,"latestPrice":85.705,"close":85.705,"volume":1221751,"market":"US","high":86.34,"low":84.41,"preClose":88.09,"open":86.25,"turnoverRate":0.008374,"peRate":22.131847,"amplitude":0.021909,"marketValue":12997443076.825,"askSize":44,"bidSize":33,"askPrice":85.71,"bidPrice":85.69,"week52High":163.13,"week52Low":76.19,"changeRate5Day":0.099769,"changeRate20Day":0.040488,"changeRate60Day":-0.18111,"changeRateWTD":0.016667,"changeRateMTD":0.099769,"changeRateQTD":0.099769,"changeRateYTD":-0.016129,"amount":104091680.755028,"eps":3.872474,"lyrEps":3.84,"lyrPeRate":22.31901,"pbRate":5.082878,"volumeRatio":0.555529,"committee":-0.142857,"roa":0.116853,"roe":0.272237,"changeRate5Min":0.000584,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12504153979.41,"shortable":3,"shares":151653265,"floatShares":145897602,"preHourTrading":{"tag":"盘前","latestPrice":86.35,"preClose":88.09,"latestTime":"09:27 EDT","volume":2832,"amount":248333.29392,"timestamp":1791379628507,"change":-1.740000000000009,"changeRate":-0.01975252582586002},"postHourTrading":{"tag":"盘后","latestPrice":88.43,"preClose":88.09,"latestTime":"19:48 EDT","volume":56909,"amount":5013502.6203,"timestamp":1791330517745,"change":0.3400000000000034,"changeRate":0.003859688954478413},"overnightTrading":{"tag":"夜盘","latestPrice":88.06999969482422,"preClose":88.08999633789062,"latestTime":"20261007 04:00 EDT","volume":331,"amount":29136,"timestamp":1791360002369,"change":-0.01999664306640625,"changeRate":-0.00022700242817248235},"impliedVol":0.7102,"impliedVolPercentile":0.5458},{"symbol":"IBIT","nameCN":"iShares Bitcoin Trust","changeRate":-0.027119,"change":-1.315,"latestPrice":47.175,"close":47.175,"volume":42287664,"market":"US","high":47.3485,"low":46.8,"preClose":48.49,"open":47.132,"turnoverRate":0.029804,"peRate":0,"amplitude":0.011312,"marketValue":66933777000,"askSize":27693,"bidSize":15400,"askPrice":47.18,"bidPrice":47.17,"week52High":71,"week52Low":32.84,"changeRate5Day":-0.003485,"changeRate20Day":0.065139,"changeRate60Day":0.289639,"changeRateWTD":-0.011628,"changeRateMTD":-0.003485,"changeRateQTD":-0.003485,"changeRateYTD":-0.049849,"amount":1990947660.075989,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.202379,"committee":-0.148565,"roa":0,"roe":0,"changeRate5Min":0.00053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66933776999.99999,"shortable":3,"shares":1418840000,"floatShares":1418840000,"preHourTrading":{"tag":"盘前","latestPrice":47.14,"preClose":48.49,"latestTime":"09:29 EDT","volume":1485500,"amount":70313386.8975,"timestamp":1791379799999,"change":-1.3500000000000014,"changeRate":-0.02784079191585897},"postHourTrading":{"tag":"盘后","latestPrice":48.4103,"preClose":48.49,"latestTime":"19:59 EDT","volume":228437,"amount":11067005.9362,"timestamp":1791331177129,"change":-0.07970000000000255,"changeRate":-0.001643637863477058},"overnightTrading":{"tag":"夜盘","latestPrice":47.59000015258789,"preClose":48.4900016784668,"latestTime":"20261007 04:00 EDT","volume":1507588,"amount":71843994,"timestamp":1791360002446,"change":-0.9000015258789062,"changeRate":-0.018560558769346765},"impliedVol":0.4265,"impliedVolPercentile":0.1713},{"symbol":"PWR","nameCN":"Quanta","changeRate":-0.027128,"change":-19.52,"latestPrice":700.04,"close":700.04,"volume":695696,"market":"US","high":710.98,"low":684.37,"preClose":719.56,"open":704,"turnoverRate":0.004668,"peRate":80.134288,"amplitude":0.036981,"marketValue":105045706268.8,"askSize":120,"bidSize":20,"askPrice":700.04,"bidPrice":699.73,"week52High":788.75,"week52Low":404.505,"changeRate5Day":0.089539,"changeRate20Day":0.116527,"changeRate60Day":0.059158,"changeRateWTD":0.034705,"changeRateMTD":0.089539,"changeRateQTD":0.089539,"changeRateYTD":0.658627,"amount":483513348.348633,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":102.947059,"pbRate":10.899184,"volumeRatio":0.756301,"committee":-0.714286,"roa":0.052261,"roe":0.153365,"changeRate5Min":0.001696,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4317,"divideRate":0.000617,"floatMarketCap":104325831335.43999,"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":0.4707,"impliedVolPercentile":0.6972},{"symbol":"WAL","nameCN":"Western Alliance","changeRate":-0.027205,"change":-2.07,"latestPrice":74.02,"close":74.02,"volume":940483,"market":"US","high":75.09,"low":72.61,"preClose":76.09,"open":75.05,"turnoverRate":0.009117,"peRate":8.348571,"amplitude":0.032593,"marketValue":8043771312.84,"askSize":292,"bidSize":69,"askPrice":74.08,"bidPrice":74.01,"week52High":97.23,"week52Low":65.815,"changeRate5Day":-0.014381,"changeRate20Day":-0.070801,"changeRate60Day":-0.078666,"changeRateWTD":-0.030898,"changeRateMTD":-0.014381,"changeRateQTD":-0.014381,"changeRateYTD":-0.119543,"amount":69286084.068878,"eps":8.866188,"lyrEps":8.73,"lyrPeRate":8.478809,"pbRate":1.065824,"volumeRatio":0.707785,"committee":-0.617729,"roa":0.010912,"roe":0.130189,"changeRate5Min":-0.00054,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.022156,"floatMarketCap":7635722813.259999,"shortable":0,"shares":108670242,"floatShares":103157563,"preHourTrading":{"tag":"盘前","latestPrice":75.4,"preClose":76.09,"latestTime":"08:59 EDT","volume":109,"amount":8224.80973,"timestamp":1791377941440,"change":-0.6899999999999977,"changeRate":-0.00906820870022339},"postHourTrading":{"tag":"盘后","latestPrice":76.09,"preClose":76.09,"latestTime":"19:30 EDT","volume":1012359,"amount":77029782.1766,"timestamp":1791329403720,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":76.08999633789062,"preClose":76.08999633789062,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4042,"impliedVolPercentile":0.4064},{"symbol":"WAB","nameCN":"Westinghouse Air Brake","changeRate":-0.027305,"change":-7.95,"latestPrice":283.21,"close":283.21,"volume":487207,"market":"US","high":288.8825,"low":280.315,"preClose":291.16,"open":288.29,"turnoverRate":0.003001,"peRate":38.117094,"amplitude":0.029425,"marketValue":48054321160.66,"askSize":16,"bidSize":33,"askPrice":283.29,"bidPrice":283.13,"week52High":306.6399,"week52Low":186.06,"changeRate5Day":-0.013824,"changeRate20Day":0.009769,"changeRate60Day":0.080872,"changeRateWTD":-0.015059,"changeRateMTD":-0.013824,"changeRateQTD":-0.013824,"changeRateYTD":0.326821,"amount":138141829.445618,"eps":7.43,"lyrEps":6.83,"lyrPeRate":41.465593,"pbRate":4.285208,"volumeRatio":0.5847,"committee":0.346939,"roa":0.061668,"roe":0.115532,"changeRate5Min":-0.000353,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.004167,"floatMarketCap":45975217359.77,"shortable":3,"shares":169677346,"floatShares":162336137,"preHourTrading":{"tag":"盘前","latestPrice":290.17,"preClose":291.16,"latestTime":"09:19 EDT","volume":135,"amount":39276.7785,"timestamp":1791379680053,"change":-0.9900000000000091,"changeRate":-0.0034001923341118595},"postHourTrading":{"tag":"盘后","latestPrice":291.16,"preClose":291.16,"latestTime":"19:31 EDT","volume":20829,"amount":6064571.64,"timestamp":1791329517485,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":289.3399963378906,"preClose":291.1600036621094,"latestTime":"20261007 04:00 EDT","volume":57,"amount":16535,"timestamp":1791360001929,"change":-1.82000732421875,"changeRate":-0.0062508837111118635},"impliedVol":0.2884,"impliedVolPercentile":0.5219},{"symbol":"HAL","nameCN":"Halliburton","changeRate":-0.027659,"change":-0.905,"latestPrice":31.815,"close":31.815,"volume":5832118,"market":"US","high":32.895,"low":31.415,"preClose":32.72,"open":32.74,"turnoverRate":0.007044,"peRate":16.657068,"amplitude":0.045232,"marketValue":26570534494.455,"askSize":756,"bidSize":256,"askPrice":31.82,"bidPrice":31.81,"week52High":43.59,"week52Low":21.4601,"changeRate5Day":0.000472,"changeRate20Day":-0.143146,"changeRate60Day":-0.101779,"changeRateWTD":-0.001099,"changeRateMTD":0.000472,"changeRateQTD":0.000472,"changeRateYTD":0.125796,"amount":185542296.441898,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":21.152142,"pbRate":2.413309,"volumeRatio":0.634311,"committee":-0.494071,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.001882,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.021374,"floatMarketCap":26342819968.185,"shortable":3,"shares":835157457,"floatShares":827999999,"preHourTrading":{"tag":"盘前","latestPrice":32.84,"preClose":32.72,"latestTime":"09:26 EDT","volume":3226,"amount":106273.37602,"timestamp":1791379592666,"change":0.12000000000000455,"changeRate":0.0036674816625918262},"postHourTrading":{"tag":"盘后","latestPrice":32.6,"preClose":32.72,"latestTime":"19:42 EDT","volume":241483,"amount":7901351.0602,"timestamp":1791330125889,"change":-0.11999999999999744,"changeRate":-0.003667481662591609},"overnightTrading":{"tag":"夜盘","latestPrice":32.630001068115234,"preClose":32.720001220703125,"latestTime":"20261007 04:00 EDT","volume":371,"amount":12102,"timestamp":1791360002326,"change":-0.09000015258789062,"changeRate":-0.0027506158077691112},"impliedVol":0.3872,"impliedVolPercentile":0.494},{"symbol":"CSIQ","nameCN":"Canadian Solar","changeRate":-0.027704,"change":-0.3197,"latestPrice":11.2203,"close":11.2203,"volume":864614,"market":"US","high":11.24,"low":11.005,"preClose":11.54,"open":11.16,"turnoverRate":0.020141,"peRate":0,"amplitude":0.020364,"marketValue":760923988.2972,"askSize":341,"bidSize":885,"askPrice":11.23,"bidPrice":11.22,"week52High":34.59,"week52Low":10.335,"changeRate5Day":-0.026016,"changeRate20Day":-0.166397,"changeRate60Day":-0.261336,"changeRateWTD":0.003156,"changeRateMTD":-0.026016,"changeRateQTD":-0.026016,"changeRateYTD":-0.527964,"amount":9592747.438288,"eps":-2.743931,"lyrEps":-2.5,"lyrPeRate":0,"pbRate":0.276164,"volumeRatio":0.64667,"committee":0.443719,"roa":0.004159,"roe":-0.059684,"changeRate5Min":0.002708,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":481664713.0113,"shortable":3,"shares":67816724,"floatShares":42927971,"preHourTrading":{"tag":"盘前","latestPrice":11.4,"preClose":11.54,"latestTime":"09:25 EDT","volume":2603,"amount":29484.795308,"timestamp":1791379500001,"change":-0.1399999999999988,"changeRate":-0.012131715771230399},"postHourTrading":{"tag":"盘后","latestPrice":11.4249,"preClose":11.54,"latestTime":"19:30 EDT","volume":24827,"amount":286484.3115,"timestamp":1791329403692,"change":-0.11509999999999998,"changeRate":-0.009974003466204506},"overnightTrading":{"tag":"夜盘","latestPrice":11.300000190734863,"preClose":11.539999961853027,"latestTime":"20261007 04:00 EDT","volume":100,"amount":1136,"timestamp":1791360002379,"change":-0.23999977111816406,"changeRate":-0.020797207271361747},"impliedVol":0.766,"impliedVolPercentile":0.0518},{"symbol":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":-0.027748,"change":-5.4,"latestPrice":189.21,"close":189.21,"volume":243479,"market":"US","high":195.9398,"low":189.15,"preClose":194.61,"open":195.37,"turnoverRate":0.004312,"peRate":25.292172,"amplitude":0.034889,"marketValue":12604034940,"askSize":7,"bidSize":13,"askPrice":189.24,"bidPrice":189.18,"week52High":219.65,"week52Low":118.25,"changeRate5Day":-0.000317,"changeRate20Day":0.001005,"changeRate60Day":0.068078,"changeRateWTD":-0.014737,"changeRateMTD":-0.000317,"changeRateQTD":-0.000317,"changeRateYTD":0.234247,"amount":47084512.627289,"eps":7.480971,"lyrEps":6.81,"lyrPeRate":27.784141,"pbRate":-25.201517,"volumeRatio":0.574411,"committee":0.3,"roa":0.124615,"roe":0.973305,"changeRate5Min":-0.000555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005285,"floatMarketCap":10683061494,"shortable":3,"shares":66614000,"floatShares":56461400,"preHourTrading":{"tag":"盘前","latestPrice":195.48,"preClose":194.61,"latestTime":"09:26 EDT","volume":163,"amount":31813.59509,"timestamp":1791379604730,"change":0.8699999999999761,"changeRate":0.004470479420379097},"postHourTrading":{"tag":"盘后","latestPrice":194,"preClose":194.61,"latestTime":"19:43 EDT","volume":7825,"amount":1522408.8431,"timestamp":1791330200513,"change":-0.6100000000000136,"changeRate":-0.003134474076357914},"overnightTrading":{"tag":"夜盘","latestPrice":195.38999938964844,"preClose":194.61000061035156,"latestTime":"20261007 04:00 EDT","volume":61,"amount":11911,"timestamp":1791360002237,"change":0.779998779296875,"changeRate":0.004008009746932737},"impliedVol":0.3946,"impliedVolPercentile":0.6813},{"symbol":"BIRK","nameCN":"Birkenstock Holding plc","changeRate":-0.027941,"change":-0.95,"latestPrice":33.05,"close":33.05,"volume":623564,"market":"US","high":33.69,"low":33.05,"preClose":34,"open":33.5,"turnoverRate":0.009609,"peRate":15.799071,"amplitude":0.018824,"marketValue":5453250000,"askSize":271,"bidSize":369,"askPrice":33.06,"bidPrice":33.01,"week52High":50.73,"week52Low":29.93,"changeRate5Day":0.019747,"changeRate20Day":0.047212,"changeRate60Day":-0.254959,"changeRateWTD":-0.008401,"changeRateMTD":0.019747,"changeRateQTD":0.019747,"changeRateYTD":-0.191932,"amount":20749694.864578,"eps":2.091895,"lyrEps":2.191281,"lyrPeRate":15.082502,"pbRate":1.946205,"volumeRatio":0.370761,"committee":0.153125,"roa":0.067077,"roe":0.123606,"changeRate5Min":-0.001209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2144664075,"shortable":3,"shares":165000000,"floatShares":64891500,"preHourTrading":{"tag":"盘前","latestPrice":33.49,"preClose":34,"latestTime":"08:41 EDT","volume":265,"amount":8982.420655,"timestamp":1791376901009,"change":-0.509999999999998,"changeRate":-0.014999999999999942},"postHourTrading":{"tag":"盘后","latestPrice":34,"preClose":34,"latestTime":"19:50 EDT","volume":27625,"amount":939249.9795,"timestamp":1791330645043,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34,"preClose":34,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4863,"impliedVolPercentile":0.2271},{"symbol":"RIO","nameCN":"Rio Tinto PLC","changeRate":-0.028053,"change":-2.69,"latestPrice":93.2,"close":93.2,"volume":1871774,"market":"US","high":93.59,"low":92.72,"preClose":95.89,"open":93.45,"turnoverRate":0.001306,"peRate":12.624838,"amplitude":0.009073,"marketValue":151543200000,"askSize":225,"bidSize":101,"askPrice":93.2,"bidPrice":93.19,"week52High":112.58,"week52Low":65.345,"changeRate5Day":-0.010301,"changeRate20Day":-0.1016,"changeRate60Day":-0.000965,"changeRateWTD":-0.010721,"changeRateMTD":-0.010301,"changeRateQTD":-0.010301,"changeRateYTD":0.164563,"amount":174248247.334641,"eps":7.382273,"lyrEps":6.084,"lyrPeRate":15.318869,"pbRate":2.315015,"volumeRatio":0.857276,"committee":-0.380368,"roa":0.081064,"roe":0.193121,"changeRate5Min":0.000322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.65,"divideRate":0.049893,"floatMarketCap":133555600000,"shortable":3,"shares":1626000000,"floatShares":1433000000,"preHourTrading":{"tag":"盘前","latestPrice":93.48,"preClose":95.89,"latestTime":"09:29 EDT","volume":69049,"amount":6490827.232996,"timestamp":1791379799999,"change":-2.4099999999999966,"changeRate":-0.02513296485556363},"postHourTrading":{"tag":"盘后","latestPrice":95.89,"preClose":95.89,"latestTime":"19:30 EDT","volume":73883,"amount":7084655.8223,"timestamp":1791329403649,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.25,"preClose":95.88999938964844,"latestTime":"20261007 04:00 EDT","volume":10194,"amount":961847,"timestamp":1791360002427,"change":-1.6399993896484375,"changeRate":-0.017102924184870517},"impliedVol":0.3316,"impliedVolPercentile":0.3904},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.02862,"change":-1.615,"latestPrice":54.815,"close":54.815,"volume":2280914,"market":"US","high":56.495,"low":54.66,"preClose":56.43,"open":56.33,"turnoverRate":0.012126,"peRate":18.871075,"amplitude":0.032518,"marketValue":10423362769.5,"askSize":218,"bidSize":20,"askPrice":54.84,"bidPrice":54.8,"week52High":89.83,"week52Low":51.01,"changeRate5Day":-0.030338,"changeRate20Day":-0.1365,"changeRate60Day":-0.199898,"changeRateWTD":-0.036813,"changeRateMTD":-0.030338,"changeRateQTD":-0.030338,"changeRateYTD":-0.331198,"amount":125879751.182251,"eps":2.90471,"lyrEps":1.87,"lyrPeRate":29.312834,"pbRate":1.251575,"volumeRatio":0.560332,"committee":-0.724138,"roa":0.027345,"roe":0.068375,"changeRate5Min":0.000182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10311009341.039999,"shortable":3,"shares":190155300,"floatShares":188105616,"preHourTrading":{"tag":"盘前","latestPrice":56.82,"preClose":56.43,"latestTime":"09:24 EDT","volume":281,"amount":15556.624212,"timestamp":1791379465660,"change":0.39000000000000057,"changeRate":0.006911217437533237},"postHourTrading":{"tag":"盘后","latestPrice":56.43,"preClose":56.43,"latestTime":"19:30 EDT","volume":105669,"amount":5962826.89,"timestamp":1791329402734,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.83000183105469,"preClose":56.43000030517578,"latestTime":"20261007 04:00 EDT","volume":537,"amount":30841,"timestamp":1791360002290,"change":0.40000152587890625,"changeRate":0.007088455142932507},"impliedVol":0.3389,"impliedVolPercentile":0.3147},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":-0.028686,"change":-42.275,"latestPrice":1431.415,"close":1431.415,"volume":213201,"market":"US","high":1450.705,"low":1412.68,"preClose":1473.69,"open":1447.68,"turnoverRate":0.004501,"peRate":87.319975,"amplitude":0.025803,"marketValue":70308241970,"askSize":10,"bidSize":1,"askPrice":1431.63,"bidPrice":1431.21,"week52High":1714.0898,"week52Low":833.1801,"changeRate5Day":0.062495,"changeRate20Day":0.18913,"changeRate60Day":0.039963,"changeRateWTD":-0.005775,"changeRateMTD":0.062495,"changeRateQTD":0.062495,"changeRateYTD":0.579301,"amount":304144941.94519,"eps":16.392756,"lyrEps":12.86,"lyrPeRate":111.307543,"pbRate":18.048932,"volumeRatio":0.40484,"committee":-0.818182,"roa":0.135729,"roe":0.219786,"changeRate5Min":-0.00167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.56,"divideRate":0.005281,"floatMarketCap":67808682194.36,"shortable":3,"shares":49118000,"floatShares":47371784,"preHourTrading":{"tag":"盘前","latestPrice":1447.65,"preClose":1473.69,"latestTime":"09:29 EDT","volume":1220,"amount":1769510.936,"timestamp":1791379799999,"change":-26.039999999999964,"changeRate":-0.017669930582415543},"postHourTrading":{"tag":"盘后","latestPrice":1468.0283,"preClose":1473.69,"latestTime":"19:47 EDT","volume":19419,"amount":28616490.2112,"timestamp":1791330459139,"change":-5.66170000000011,"changeRate":-0.0038418527641499297},"overnightTrading":{"tag":"夜盘","latestPrice":1462.449951171875,"preClose":1473.68994140625,"latestTime":"20261007 04:00 EDT","volume":400,"amount":585622,"timestamp":1791360002412,"change":-11.239990234375,"changeRate":-0.0076271065700898935},"impliedVol":0.594,"impliedVolPercentile":0.5896},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.028691,"change":-7,"latestPrice":236.98,"close":236.98,"volume":393177,"market":"US","high":239.57,"low":236.065,"preClose":243.98,"open":237.715,"turnoverRate":0.002056,"peRate":30.979005,"amplitude":0.014366,"marketValue":45684316447.06,"askSize":2,"bidSize":1,"askPrice":236.98,"bidPrice":236.84,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.004746,"changeRate20Day":-0.107185,"changeRate60Day":0.167677,"changeRateWTD":-0.009695,"changeRateMTD":-0.004746,"changeRateQTD":-0.004746,"changeRateYTD":0.143284,"amount":93335399.878098,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":41.142361,"pbRate":5.543742,"volumeRatio":0.317804,"committee":-0.333333,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.001204,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007174,"floatMarketCap":45307750250.479996,"shortable":3,"shares":192777097,"floatShares":191188076,"preHourTrading":{"tag":"盘前","latestPrice":238.8,"preClose":243.98,"latestTime":"09:07 EDT","volume":600,"amount":143455.26,"timestamp":1791378452474,"change":-5.179999999999978,"changeRate":-0.021231248462988683},"postHourTrading":{"tag":"盘后","latestPrice":239.99,"preClose":243.98,"latestTime":"19:55 EDT","volume":30045,"amount":7331481.91072,"timestamp":1791330950413,"change":-3.9899999999999807,"changeRate":-0.01635379949176154},"overnightTrading":{"tag":"夜盘","latestPrice":243,"preClose":243.97999572753906,"latestTime":"20261007 04:00 EDT","volume":1,"amount":243,"timestamp":1791360002406,"change":-0.9799957275390625,"changeRate":-0.0040167052410045034},"impliedVol":0.3958,"impliedVolPercentile":0.3825},{"symbol":"AXON","nameCN":"Axon Enterprise, Inc.","changeRate":-0.028869,"change":-12.085,"latestPrice":406.535,"close":406.535,"volume":697413,"market":"US","high":415.3888,"low":405.38,"preClose":418.62,"open":413.37,"turnoverRate":0.009013,"peRate":169.076931,"amplitude":0.023909,"marketValue":33025852507.025,"askSize":2,"bidSize":120,"askPrice":406.72,"bidPrice":406.32,"week52High":764.02,"week52Low":339.01,"changeRate5Day":-0.037833,"changeRate20Day":-0.170337,"changeRate60Day":-0.257145,"changeRateWTD":-0.016487,"changeRateMTD":-0.037833,"changeRateQTD":-0.037833,"changeRateYTD":-0.284181,"amount":285870052.677155,"eps":2.404438,"lyrEps":1.51,"lyrPeRate":269.228477,"pbRate":8.987759,"volumeRatio":0.681295,"committee":-0.435897,"roa":0.005086,"roe":0.062213,"changeRate5Min":0.001935,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31456392023.260002,"shortable":3,"shares":81237415,"floatShares":77376836,"preHourTrading":{"tag":"盘前","latestPrice":415,"preClose":418.62,"latestTime":"09:29 EDT","volume":6278,"amount":2628830.13264,"timestamp":1791379789041,"change":-3.6200000000000045,"changeRate":-0.008647460704218634},"postHourTrading":{"tag":"盘后","latestPrice":419.75,"preClose":418.62,"latestTime":"19:58 EDT","volume":18918,"amount":7920131.4268,"timestamp":1791331101711,"change":1.1299999999999955,"changeRate":0.002699345468443924},"overnightTrading":{"tag":"夜盘","latestPrice":420,"preClose":418.6199951171875,"latestTime":"20261007 04:00 EDT","volume":417,"amount":174940,"timestamp":1791360002386,"change":1.3800048828125,"changeRate":0.0032965574958410304},"impliedVol":0.6614,"impliedVolPercentile":0.6693}]}}}