US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,094.72

-6.5181-0.31%

Number of Gainers:252

Number of Losers:751

Number of Flat:19

PE:- -

High:2,101.27

Open:2,101.27

Low:2,084.85

Close:2,101.24

Volume:5.13B

Turnover:617.43B

Market Cap:97.45T

Float Cap:91.21T

Loading ...

Constituent

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

Vertex Pharmaceuticals US VRTX	505.64	+0.66%	+3.33	806.63K	408.81M	128.29B
MongoDB Inc. US MDB	363.03	+0.64%	+2.32	1.31M	474.07M	29.22B
Incyte US INCY	113.44	+0.63%	+0.7100	1.27M	145.16M	22.99B
Cintas US CTAS	197.19	+0.63%	+1.23	1.63M	321.53M	78.85B
Automatic Data Processing Inc US ADP	264	+0.63%	+1.64	1.46M	385.96M	104.88B
PayPal US PYPL	54.95	+0.62%	+0.3400	10.75M	590.19M	47.01B
MasterCard US MA	570.06	+0.61%	+3.48	1.86M	1.06B	499.38B
Zscaler Inc. US ZS	213.55	+0.61%	+1.30	2.69M	571.69M	34.82B
ZTO Express Inc. US ZTO	19.8	+0.61%	+0.1200	2.28M	45.04M	15.12B
Zoom US ZM	94.77	+0.61%	+0.5700	2.34M	221.66M	27.79B
Merck US MRK	142.79	+0.60%	+0.8500	6.35M	907.48M	352.29B
Match US MTCH	40.86	+0.59%	+0.2400	2.55M	104.02M	9.38B
Ross US ROST	225.53	+0.59%	+1.32	1.68M	378.16M	72.35B
Centene US CNC	64.99	+0.59%	+0.3800	5.22M	339.64M	32.10B
Abbott Laboratories US ABT	98.73	+0.58%	+0.5700	9.39M	925.98M	171.68B
Affirm Holdings, Inc. US AFRM	75.31	+0.57%	+0.4300	3.24M	243.00M	25.41B
Viking Therapeutics US VKTX	28.54	+0.56%	+0.1600	5.40M	154.60M	3.60B
FRONTLINE PLC US FRO	53.06	+0.55%	+0.2900	3.01M	161.31M	11.81B
Paychex US PAYX	101.55	+0.52%	+0.5300	2.43M	247.17M	36.11B
Paycom US PAYC	223.58	+0.51%	+1.14	481.34K	107.78M	9.90B

1 ...5 6 7 8 9 ...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=7"},"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":2094.7231,"timestamp":1791403199999,"preClose":2101.2412,"halted":0,"volume":5129673023,"delay":0,"changeRate":-0.003102,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-6.518066,"latestTime":"10-07 16:00:00 EDT","open":2101.2734,"high":2101.2734,"low":2084.8477,"amount":617430312423.5432,"amplitude":0.007817,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1791417600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.260921,"peRate":25.328275,"turnoverRate":0.00861,"increases":251,"decrements":751,"flats":13,"marketCap":97446021910859.75,"floatMarketCap":91214922251179.38},"@#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":2094.7231,"volume":5129673023,"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":0.00861,"peRate":25.328275,"marketCap":97446021910859.75,"floatMarketCap":91214922251179.38,"timestamp":1791403199999,"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":252,"down":751,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.006629,"change":3.33,"latestPrice":505.64,"close":505.64,"volume":806630,"market":"US","high":511.505,"low":503.942,"preClose":502.31,"open":504.075,"turnoverRate":0.003179,"peRate":29.428221,"amplitude":0.015056,"marketValue":128290389706.84,"askSize":8,"bidSize":10,"askPrice":508.86,"bidPrice":505.52,"week52High":560.25,"week52Low":400.86,"changeRate5Day":-0.032842,"changeRate20Day":-0.029705,"changeRate60Day":0.061578,"changeRateWTD":0.001803,"changeRateMTD":-0.032842,"changeRateQTD":-0.032842,"changeRateYTD":0.115317,"amount":408809132.98645,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":33.005222,"pbRate":6.335985,"volumeRatio":0.811417,"committee":0.111111,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.001244,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":128290389706.84,"shortable":3,"shares":253718831,"floatShares":253718831,"hourTrading":{"tag":"盘后","latestPrice":505.64,"preClose":505.64,"latestTime":"17:40 EDT","volume":132599,"amount":67047411.3996,"timestamp":1791409240164,"change":0,"changeRate":0},"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":505.64,"preClose":505.64,"latestTime":"17:40 EDT","volume":132599,"amount":67047411.3996,"timestamp":1791409240164,"change":0,"changeRate":0},"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":0.3235,"impliedVolPercentile":0.4582},{"symbol":"MDB","nameCN":"MongoDB Inc.","changeRate":0.006432,"change":2.32,"latestPrice":363.03,"close":363.03,"volume":1308366,"market":"US","high":367.44,"low":357.365,"preClose":360.71,"open":362.13,"turnoverRate":0.016773,"peRate":506.544787,"amplitude":0.027931,"marketValue":29221291745.22,"askSize":30,"bidSize":5,"askPrice":363.45,"bidPrice":359.15,"week52High":473.1,"week52Low":215.68,"changeRate5Day":0.041364,"changeRate20Day":0.012975,"changeRate60Day":0.053268,"changeRateWTD":0.014164,"changeRateMTD":0.041364,"changeRateQTD":0.041364,"changeRateYTD":-0.135004,"amount":474072772.654358,"eps":0.716679,"lyrEps":-0.88,"lyrPeRate":0,"pbRate":9.805865,"volumeRatio":0.405421,"committee":-0.714286,"roa":-0.002224,"roe":0.019887,"changeRate5Min":-0.002254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28318311252.899998,"shortable":3,"shares":80492774,"floatShares":78005430,"hourTrading":{"tag":"盘后","latestPrice":363.03,"preClose":363.03,"latestTime":"18:03 EDT","volume":42463,"amount":15415252.01918,"timestamp":1791410596113,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":362.68,"preClose":360.71,"latestTime":"09:29 EDT","volume":8897,"amount":3191330.7678,"timestamp":1791379799922,"change":1.9700000000000273,"changeRate":0.0054614510271409926},"postHourTrading":{"tag":"盘后","latestPrice":363.03,"preClose":363.03,"latestTime":"18:03 EDT","volume":42463,"amount":15415252.01918,"timestamp":1791410596113,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":359.5,"preClose":360.7099914550781,"latestTime":"20261007 04:00 EDT","volume":929,"amount":334379,"timestamp":1791360002433,"change":-1.209991455078125,"changeRate":-0.003354471691225149},"impliedVol":0.5667,"impliedVolPercentile":0.2271},{"symbol":"INCY","nameCN":"Incyte","changeRate":0.006298,"change":0.71,"latestPrice":113.44,"close":113.44,"volume":1274758,"market":"US","high":115.49,"low":112.455,"preClose":112.73,"open":112.82,"turnoverRate":0.007507,"peRate":14.450956,"amplitude":0.026923,"marketValue":22994032306.24,"askSize":4,"bidSize":2,"askPrice":115.5,"bidPrice":112.73,"week52High":132.6,"week52Low":82.815,"changeRate5Day":-0.065183,"changeRate20Day":-0.099754,"changeRate60Day":-0.012535,"changeRateWTD":-0.016132,"changeRateMTD":-0.065183,"changeRateQTD":-0.065183,"changeRateYTD":0.148527,"amount":145161968.253616,"eps":7.85,"lyrEps":6.41,"lyrPeRate":17.697348,"pbRate":3.624288,"volumeRatio":0.603389,"committee":-0.333333,"roa":0.168324,"roe":0.306672,"changeRate5Min":0.000176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19264349830.88,"shortable":3,"shares":202697746,"floatShares":169819727,"hourTrading":{"tag":"盘后","latestPrice":113.44,"preClose":113.44,"latestTime":"17:40 EDT","volume":31501,"amount":3573117.79371,"timestamp":1791409240351,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":111.59,"preClose":112.73,"latestTime":"09:25 EDT","volume":534,"amount":60170.54862,"timestamp":1791379500078,"change":-1.1400000000000006,"changeRate":-0.010112658564712149},"postHourTrading":{"tag":"盘后","latestPrice":113.44,"preClose":113.44,"latestTime":"17:40 EDT","volume":31501,"amount":3573117.79371,"timestamp":1791409240351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":112.7699966430664,"preClose":112.7300033569336,"latestTime":"20261007 04:00 EDT","volume":135,"amount":15169,"timestamp":1791360002385,"change":0.0399932861328125,"changeRate":0.00035477055745472633},"impliedVol":0.4189,"impliedVolPercentile":0.7849},{"symbol":"CTAS","nameCN":"Cintas","changeRate":0.006277,"change":1.23,"latestPrice":197.19,"close":197.19,"volume":1629525,"market":"US","high":198.28,"low":195.84,"preClose":195.96,"open":196.39,"turnoverRate":0.004765,"peRate":38.892879,"amplitude":0.012452,"marketValue":78847407450,"askSize":100,"bidSize":86,"askPrice":198.33,"bidPrice":194.87,"week52High":219.165,"week52Low":161.16,"changeRate5Day":0.01092,"changeRate20Day":-0.014247,"changeRate60Day":0.069766,"changeRateWTD":0.021604,"changeRateMTD":0.01092,"changeRateQTD":0.01092,"changeRateYTD":0.048493,"amount":321532912.019348,"eps":5.07008,"lyrEps":4.91,"lyrPeRate":40.160896,"pbRate":15.149759,"volumeRatio":1.044686,"committee":-0.075269,"roa":0.166546,"roe":0.413753,"changeRate5Min":0.000152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.87,"divideRate":0.009483,"floatMarketCap":67438980000,"shortable":3,"shares":399855000,"floatShares":342000000,"hourTrading":{"tag":"盘后","latestPrice":197.19,"preClose":197.19,"latestTime":"17:40 EDT","volume":384929,"amount":75904137.96213,"timestamp":1791409242892,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":196.86,"preClose":195.96,"latestTime":"09:29 EDT","volume":542,"amount":106801.88048,"timestamp":1791379789026,"change":0.9000000000000057,"changeRate":0.004592774035517481},"postHourTrading":{"tag":"盘后","latestPrice":197.19,"preClose":197.19,"latestTime":"17:40 EDT","volume":384929,"amount":75904137.96213,"timestamp":1791409242892,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.9600067138672,"preClose":195.9600067138672,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2473,"impliedVolPercentile":0.1594},{"symbol":"ADP","nameCN":"Automatic Data Processing Inc","changeRate":0.006251,"change":1.64,"latestPrice":264,"close":264,"volume":1460075,"market":"US","high":266.15,"low":262.16,"preClose":262.36,"open":263.5,"turnoverRate":0.003692,"peRate":24.131628,"amplitude":0.015208,"marketValue":104877362568,"askSize":50,"bidSize":50,"askPrice":264.73,"bidPrice":263.32,"week52High":293.51,"week52Low":188.16,"changeRate5Day":0.023018,"changeRate20Day":-0.0046,"changeRate60Day":0.071255,"changeRateWTD":0.024527,"changeRateMTD":0.023018,"changeRateQTD":0.023018,"changeRateYTD":0.026319,"amount":385963082.077789,"eps":10.94,"lyrEps":10.94,"lyrPeRate":24.131627,"pbRate":17.389137,"volumeRatio":0.773348,"committee":0,"roa":0.062469,"roe":0.722387,"changeRate5Min":-0.00036,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.025152,"floatMarketCap":104390092488,"shortable":3,"shares":397262737,"floatShares":395417017,"hourTrading":{"tag":"盘后","latestPrice":263.25,"preClose":264,"latestTime":"18:00 EDT","volume":67950,"amount":17938737.486,"timestamp":1791410400588,"change":-0.75,"changeRate":-0.002840909090909091},"preHourTrading":{"tag":"盘前","latestPrice":263.49,"preClose":262.36,"latestTime":"09:29 EDT","volume":49472,"amount":12981331.5936,"timestamp":1791379799999,"change":1.1299999999999955,"changeRate":0.0043070590028967655},"postHourTrading":{"tag":"盘后","latestPrice":263.25,"preClose":264,"latestTime":"18:00 EDT","volume":67950,"amount":17938737.486,"timestamp":1791410400588,"change":-0.75,"changeRate":-0.002840909090909091},"overnightTrading":{"tag":"夜盘","latestPrice":262.3599853515625,"preClose":262.3599853515625,"latestTime":"20261007 04:00 EDT","volume":1,"amount":262,"timestamp":1791360002173,"change":0,"changeRate":0},"impliedVol":0.3074,"impliedVolPercentile":0.5657},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.006226,"change":0.34,"latestPrice":54.95,"close":54.95,"volume":10747201,"market":"US","high":55.355,"low":54.185,"preClose":54.61,"open":54.3,"turnoverRate":0.012599,"peRate":10.358518,"amplitude":0.021425,"marketValue":47007575026.3,"askSize":100,"bidSize":10,"askPrice":55.08,"bidPrice":54.96,"week52High":79.215,"week52Low":38.46,"changeRate5Day":0.046069,"changeRate20Day":0.053287,"changeRate60Day":0.160017,"changeRateWTD":0.04072,"changeRateMTD":0.046069,"changeRateQTD":0.046069,"changeRateYTD":-0.058753,"amount":590190547.231419,"eps":5.304813,"lyrEps":5.41,"lyrPeRate":10.157116,"pbRate":2.371724,"volumeRatio":1.201597,"committee":-0.818182,"roa":0.046226,"roe":0.244971,"changeRate5Min":0.000273,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.010191,"floatMarketCap":46872349945.05,"shortable":3,"shares":855460874,"floatShares":852999999,"hourTrading":{"tag":"盘后","latestPrice":55.0496,"preClose":54.95,"latestTime":"18:05 EDT","volume":413877,"amount":22740786.31152,"timestamp":1791410726725,"change":0.09959999999999525,"changeRate":0.001812556869881624},"preHourTrading":{"tag":"盘前","latestPrice":54.32,"preClose":54.61,"latestTime":"09:29 EDT","volume":16032,"amount":872514.98688,"timestamp":1791379799999,"change":-0.28999999999999915,"changeRate":-0.005310382713788668},"postHourTrading":{"tag":"盘后","latestPrice":55.0496,"preClose":54.95,"latestTime":"18:05 EDT","volume":413877,"amount":22740786.31152,"timestamp":1791410726725,"change":0.09959999999999525,"changeRate":0.001812556869881624},"overnightTrading":{"tag":"夜盘","latestPrice":54.599998474121094,"preClose":54.61000061035156,"latestTime":"20261007 04:00 EDT","volume":4857,"amount":265287,"timestamp":1791360002368,"change":-0.01000213623046875,"changeRate":-0.00018315576119171112},"impliedVol":0.4359,"impliedVolPercentile":0.6135},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.006142,"change":3.48,"latestPrice":570.06,"close":570.06,"volume":1862714,"market":"US","high":573.71,"low":567,"preClose":566.58,"open":567.49,"turnoverRate":0.002146,"peRate":31.350633,"amplitude":0.011843,"marketValue":499378226396.4,"askSize":99,"bidSize":160,"askPrice":570.97,"bidPrice":570.19,"week52High":601.23,"week52Low":464.52,"changeRate5Day":0.03371,"changeRate20Day":0.004511,"changeRate60Day":0.059552,"changeRateWTD":0.032231,"changeRateMTD":0.03371,"changeRateQTD":0.03371,"changeRateYTD":-0.001436,"amount":1063522947.73645,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":34.467151,"pbRate":88.999862,"volumeRatio":0.617822,"committee":0.235521,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005912,"floatMarketCap":494812079999.99994,"shortable":3,"shares":876009940,"floatShares":868000000,"hourTrading":{"tag":"盘后","latestPrice":570.19,"preClose":570.06,"latestTime":"18:08 EDT","volume":69229,"amount":39464877.5812,"timestamp":1791410880417,"change":0.13000000000010914,"changeRate":0.00022804617057872707},"preHourTrading":{"tag":"盘前","latestPrice":567.72,"preClose":566.58,"latestTime":"09:29 EDT","volume":1417,"amount":803639.56218,"timestamp":1791379799105,"change":1.1399999999999864,"changeRate":0.0020120724346076218},"postHourTrading":{"tag":"盘后","latestPrice":570.19,"preClose":570.06,"latestTime":"18:08 EDT","volume":69229,"amount":39464877.5812,"timestamp":1791410880417,"change":0.13000000000010914,"changeRate":0.00022804617057872707},"overnightTrading":{"tag":"夜盘","latestPrice":565,"preClose":566.5800170898438,"latestTime":"20261007 04:00 EDT","volume":180,"amount":101882,"timestamp":1791360002323,"change":-1.58001708984375,"changeRate":-0.0027886918743786253},"impliedVol":0.2472,"impliedVolPercentile":0.4183},{"symbol":"ZS","nameCN":"Zscaler Inc.","changeRate":0.006125,"change":1.3,"latestPrice":213.55,"close":213.55,"volume":2685529,"market":"US","high":216.5,"low":209.7,"preClose":212.25,"open":216.46,"turnoverRate":0.025815,"peRate":0,"amplitude":0.032038,"marketValue":34820330757.9,"askSize":10,"bidSize":150,"askPrice":214.38,"bidPrice":213.56,"week52High":336.99,"week52Low":114.625,"changeRate5Day":0.070855,"changeRate20Day":0.285671,"changeRate60Day":0.404103,"changeRateWTD":0.086216,"changeRateMTD":0.070855,"changeRateQTD":0.070855,"changeRateYTD":-0.050551,"amount":571691451.774643,"eps":-0.394329,"lyrEps":-0.394329,"lyrPeRate":0,"pbRate":13.401398,"volumeRatio":1.117086,"committee":0.875,"roa":-0.010324,"roe":-0.028733,"changeRate5Min":-0.003453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22215893511.2,"shortable":3,"shares":163054698,"floatShares":104031344,"hourTrading":{"tag":"盘后","latestPrice":214.38,"preClose":213.55,"latestTime":"18:03 EDT","volume":37878,"amount":8089244.24022,"timestamp":1791410612971,"change":0.8299999999999841,"changeRate":0.003886677593069464},"preHourTrading":{"tag":"盘前","latestPrice":216.1,"preClose":212.25,"latestTime":"09:29 EDT","volume":38132,"amount":8171844.32252,"timestamp":1791379799999,"change":3.8499999999999943,"changeRate":0.018138987043580655},"postHourTrading":{"tag":"盘后","latestPrice":214.38,"preClose":213.55,"latestTime":"18:03 EDT","volume":37878,"amount":8089244.24022,"timestamp":1791410612971,"change":0.8299999999999841,"changeRate":0.003886677593069464},"overnightTrading":{"tag":"夜盘","latestPrice":214.47999572753906,"preClose":212.25,"latestTime":"20261007 04:00 EDT","volume":17236,"amount":3697816,"timestamp":1791360002408,"change":2.2299957275390625,"changeRate":0.010506458080278268},"impliedVol":0.5039,"impliedVolPercentile":0.2629},{"symbol":"ZTO","nameCN":"ZTO Express Inc.","changeRate":0.006098,"change":0.12,"latestPrice":19.8,"close":19.8,"volume":2275714,"market":"US","high":19.845,"low":19.67,"preClose":19.68,"open":19.67,"turnoverRate":0.005718,"peRate":10.473924,"amplitude":0.008892,"marketValue":15115931938.8,"askSize":1,"bidSize":100,"askPrice":19.9,"bidPrice":19.64,"week52High":26.2,"week52Low":18.11,"changeRate5Day":0.019567,"changeRate20Day":-0.044402,"changeRate60Day":-0.17603,"changeRateWTD":0.015385,"changeRateMTD":0.019567,"changeRateQTD":0.019567,"changeRateYTD":-0.052178,"amount":45043170.810577,"eps":1.890409,"lyrEps":1.599851,"lyrPeRate":12.376153,"pbRate":0.237488,"volumeRatio":1.003222,"committee":0.980198,"roa":0.073782,"roe":0.162773,"changeRate5Min":-0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.034848,"floatMarketCap":7880400000,"shortable":3,"shares":763430906,"floatShares":398000000,"hourTrading":{"tag":"盘后","latestPrice":19.8,"preClose":19.8,"latestTime":"17:33 EDT","volume":661787,"amount":13103384.585361,"timestamp":1791408780374,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":19.78,"preClose":19.68,"latestTime":"09:15 EDT","volume":121,"amount":2385.379964,"timestamp":1791378901202,"change":0.10000000000000142,"changeRate":0.005081300813008202},"postHourTrading":{"tag":"盘后","latestPrice":19.8,"preClose":19.8,"latestTime":"17:33 EDT","volume":661787,"amount":13103384.585361,"timestamp":1791408780374,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.68000030517578,"preClose":19.68000030517578,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2777,"impliedVolPercentile":0.1633},{"symbol":"ZM","nameCN":"Zoom","changeRate":0.006051,"change":0.57,"latestPrice":94.77,"close":94.77,"volume":2342160,"market":"US","high":95.13,"low":93.33,"preClose":94.2,"open":93.33,"turnoverRate":0.009008,"peRate":8.791057,"amplitude":0.019108,"marketValue":27789617299.86,"askSize":5,"bidSize":6,"askPrice":95.14,"bidPrice":94,"week52High":114.74,"week52Low":70.7,"changeRate5Day":0.044067,"changeRate20Day":-0.01466,"changeRate60Day":0.039715,"changeRateWTD":0.020349,"changeRateMTD":0.044067,"changeRateQTD":0.044067,"changeRateYTD":0.098273,"amount":221658983.195801,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.334954,"pbRate":2.458473,"volumeRatio":0.931994,"committee":0.090909,"roa":0.061069,"roe":0.32143,"changeRate5Min":0.000951,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24640200000,"shortable":3,"shares":293232218,"floatShares":260000000,"hourTrading":{"tag":"盘后","latestPrice":95.1,"preClose":94.77,"latestTime":"18:06 EDT","volume":226652,"amount":21479732.97832,"timestamp":1791410809511,"change":0.3299999999999983,"changeRate":0.0034821145932256866},"preHourTrading":{"tag":"盘前","latestPrice":93.46,"preClose":94.2,"latestTime":"09:29 EDT","volume":3674,"amount":346218.8389,"timestamp":1791379769113,"change":-0.7400000000000091,"changeRate":-0.007855626326964004},"postHourTrading":{"tag":"盘后","latestPrice":95.1,"preClose":94.77,"latestTime":"18:06 EDT","volume":226652,"amount":21479732.97832,"timestamp":1791410809511,"change":0.3299999999999983,"changeRate":0.0034821145932256866},"overnightTrading":{"tag":"夜盘","latestPrice":94.19999694824219,"preClose":94.19999694824219,"latestTime":"20261007 04:00 EDT","volume":8,"amount":754,"timestamp":1791360002037,"change":0,"changeRate":0},"impliedVol":0.4136,"impliedVolPercentile":0.3785},{"symbol":"MRK","nameCN":"Merck","changeRate":0.005988,"change":0.85,"latestPrice":142.79,"close":142.79,"volume":6352170,"market":"US","high":144.145,"low":141.49,"preClose":141.94,"open":142.025,"turnoverRate":0.002575,"peRate":112.181942,"amplitude":0.018705,"marketValue":352287438190.02,"askSize":5000,"bidSize":919,"askPrice":143.64,"bidPrice":142,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":-0.017342,"changeRate20Day":-0.032129,"changeRate60Day":0.182232,"changeRateWTD":-0.010464,"changeRateMTD":-0.017342,"changeRateQTD":-0.017342,"changeRateYTD":0.356546,"amount":907475274.83963,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.614011,"pbRate":8.401198,"volumeRatio":0.700947,"committee":-0.689475,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.00028,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.023251,"floatMarketCap":352287438190.01996,"shortable":3,"shares":2467171638,"floatShares":2467171638,"hourTrading":{"tag":"盘后","latestPrice":143.5,"preClose":142.79,"latestTime":"18:05 EDT","volume":515609,"amount":73620674.20728,"timestamp":1791410752700,"change":0.710000000000008,"changeRate":0.004972336998389299},"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":143.5,"preClose":142.79,"latestTime":"18:05 EDT","volume":515609,"amount":73620674.20728,"timestamp":1791410752700,"change":0.710000000000008,"changeRate":0.004972336998389299},"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":0.341,"impliedVolPercentile":0.8207},{"symbol":"MTCH","nameCN":"Match","changeRate":0.005908,"change":0.24,"latestPrice":40.86,"close":40.86,"volume":2549853,"market":"US","high":41.095,"low":40.36,"preClose":40.62,"open":40.62,"turnoverRate":0.011192,"peRate":14.449139,"amplitude":0.018095,"marketValue":9379453860,"askSize":99,"bidSize":99,"askPrice":41.3,"bidPrice":40.43,"week52High":44.935,"week52Low":28.81,"changeRate5Day":0.017684,"changeRate20Day":-0.013758,"changeRate60Day":0.065728,"changeRateWTD":0.013393,"changeRateMTD":0.017684,"changeRateQTD":0.017684,"changeRateYTD":0.265407,"amount":104023242.484119,"eps":2.82785,"lyrEps":2.38,"lyrPeRate":17.168067,"pbRate":-39.566573,"volumeRatio":0.84934,"committee":0,"roa":0.173614,"roe":0.499163,"changeRate5Min":-0.000734,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.01909,"floatMarketCap":9309201750.18,"shortable":3,"shares":229551000,"floatShares":227831663,"hourTrading":{"tag":"盘后","latestPrice":40.86,"preClose":40.86,"latestTime":"17:52 EDT","volume":67611,"amount":2762592.491544,"timestamp":1791409920527,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":40.61,"preClose":40.62,"latestTime":"09:29 EDT","volume":124,"amount":5044.17988,"timestamp":1791379799985,"change":-0.00999999999999801,"changeRate":-0.0002461841457409653},"postHourTrading":{"tag":"盘后","latestPrice":40.86,"preClose":40.86,"latestTime":"17:52 EDT","volume":67611,"amount":2762592.491544,"timestamp":1791409920527,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.869998931884766,"preClose":40.619998931884766,"latestTime":"20261007 04:00 EDT","volume":294,"amount":12014,"timestamp":1791360002414,"change":0.25,"changeRate":0.0061546038053625325},"impliedVol":0.4222,"impliedVolPercentile":0.5817},{"symbol":"ROST","nameCN":"Ross","changeRate":0.005887,"change":1.32,"latestPrice":225.53,"close":225.53,"volume":1676096,"market":"US","high":227.6,"low":223.17,"preClose":224.21,"open":223.64,"turnoverRate":0.005339,"peRate":27.277123,"amplitude":0.019758,"marketValue":72345756070.28,"askSize":27,"bidSize":45,"askPrice":225.4,"bidPrice":225.3,"week52High":257,"week52Low":147.494,"changeRate5Day":-0.033719,"changeRate20Day":0.001154,"changeRate60Day":0.020821,"changeRateWTD":-0.013171,"changeRateMTD":-0.033719,"changeRateQTD":-0.033719,"changeRateYTD":0.251971,"amount":378159850.628906,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.119516,"pbRate":10.728723,"volumeRatio":0.739172,"committee":0.25,"roa":0.127849,"roe":0.426276,"changeRate5Min":0.000976,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007538,"floatMarketCap":70799298438.99,"shortable":3,"shares":320781076,"floatShares":313924083,"hourTrading":{"tag":"盘后","latestPrice":225.38,"preClose":225.53,"latestTime":"17:40 EDT","volume":54660,"amount":12327333.6966,"timestamp":1791409242750,"change":-0.15000000000000568,"changeRate":-0.0006650999866980254},"preHourTrading":{"tag":"盘前","latestPrice":223.61,"preClose":224.21,"latestTime":"09:29 EDT","volume":1416,"amount":317286.2352,"timestamp":1791379799117,"change":-0.5999999999999943,"changeRate":-0.002676062619865279},"postHourTrading":{"tag":"盘后","latestPrice":225.38,"preClose":225.53,"latestTime":"17:40 EDT","volume":54660,"amount":12327333.6966,"timestamp":1791409242750,"change":-0.15000000000000568,"changeRate":-0.0006650999866980254},"overnightTrading":{"tag":"夜盘","latestPrice":224.6999969482422,"preClose":224.2100067138672,"latestTime":"20261007 04:00 EDT","volume":419,"amount":94077,"timestamp":1791360002110,"change":0.489990234375,"changeRate":0.002185407518408921},"impliedVol":0.3216,"impliedVolPercentile":0.6096},{"symbol":"CNC","nameCN":"Centene","changeRate":0.005881,"change":0.38,"latestPrice":64.99,"close":64.99,"volume":5216834,"market":"US","high":66.18,"low":63.953,"preClose":64.61,"open":64.52,"turnoverRate":0.011243,"peRate":0,"amplitude":0.034468,"marketValue":32104735050,"askSize":200,"bidSize":4,"askPrice":66.55,"bidPrice":64,"week52High":69.63,"week52Low":31.63,"changeRate5Day":0.046201,"changeRate20Day":0.014518,"changeRate60Day":-0.054278,"changeRateWTD":0.031751,"changeRateMTD":0.046201,"changeRateQTD":0.046201,"changeRateYTD":0.579344,"amount":339640164.223465,"eps":-10.36,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":1.422956,"volumeRatio":1.25858,"committee":-0.960784,"roa":0.024792,"roe":-0.203588,"changeRate5Min":-0.00215,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30155359935.01,"shortable":3,"shares":493995000,"floatShares":463999999,"hourTrading":{"tag":"盘后","latestPrice":64.99,"preClose":64.99,"latestTime":"17:53 EDT","volume":1486994,"amount":96639725.19006,"timestamp":1791410003333,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":64.5,"preClose":64.61,"latestTime":"09:06 EDT","volume":921,"amount":59445.21741,"timestamp":1791378384960,"change":-0.10999999999999943,"changeRate":-0.0017025228292833839},"postHourTrading":{"tag":"盘后","latestPrice":64.99,"preClose":64.99,"latestTime":"17:53 EDT","volume":1486994,"amount":96639725.19006,"timestamp":1791410003333,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.8499984741211,"preClose":64.61000061035156,"latestTime":"20261007 04:00 EDT","volume":61,"amount":3956,"timestamp":1791360002409,"change":0.23999786376953125,"changeRate":0.003714562165335744},"impliedVol":0.5028,"impliedVolPercentile":0.4861},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.005807,"change":0.57,"latestPrice":98.73,"close":98.73,"volume":9392118,"market":"US","high":99.3651,"low":97.6205,"preClose":98.16,"open":98.89,"turnoverRate":0.005518,"peRate":31.945593,"amplitude":0.017773,"marketValue":171678898906.56,"askSize":99,"bidSize":99,"askPrice":98.96,"bidPrice":98.45,"week52High":135.125,"week52Low":81.97,"changeRate5Day":-0.001012,"changeRate20Day":-0.061769,"changeRate60Day":0.109825,"changeRateWTD":0.012615,"changeRateMTD":-0.001012,"changeRateQTD":-0.001012,"changeRateYTD":-0.211988,"amount":925978409.49614,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":26.468239,"pbRate":3.359008,"volumeRatio":0.984287,"committee":0,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.001012,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.025119,"floatMarketCap":168044421909.78,"shortable":3,"shares":1738872672,"floatShares":1702060386,"hourTrading":{"tag":"盘后","latestPrice":98.73,"preClose":98.73,"latestTime":"18:06 EDT","volume":1423393,"amount":140531585.196428,"timestamp":1791410771801,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":98.73,"preClose":98.16,"latestTime":"09:28 EDT","volume":5073,"amount":499356.79806,"timestamp":1791379680463,"change":0.5700000000000074,"changeRate":0.0058068459657702465},"postHourTrading":{"tag":"盘后","latestPrice":98.73,"preClose":98.73,"latestTime":"18:06 EDT","volume":1423393,"amount":140531585.196428,"timestamp":1791410771801,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.23999786376953,"preClose":98.16000366210938,"latestTime":"20261007 04:00 EDT","volume":287,"amount":28264,"timestamp":1791360002386,"change":0.07999420166015625,"changeRate":0.0008149368243252697},"impliedVol":0.3112,"impliedVolPercentile":0.7291},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":0.005743,"change":0.43,"latestPrice":75.31,"close":75.31,"volume":3241539,"market":"US","high":75.605,"low":73.31,"preClose":74.88,"open":73.93,"turnoverRate":0.011414,"peRate":13.613711,"amplitude":0.030649,"marketValue":25411194789.36,"askSize":1,"bidSize":1,"askPrice":75.32,"bidPrice":75.08,"week52High":90.44,"week52Low":42.095,"changeRate5Day":0.087823,"changeRate20Day":0.105062,"changeRate60Day":-0.10823,"changeRateWTD":0.064151,"changeRateMTD":0.087823,"changeRateQTD":0.087823,"changeRateYTD":0.011823,"amount":242999733.475937,"eps":5.531923,"lyrEps":5.531923,"lyrPeRate":13.613711,"pbRate":4.633846,"volumeRatio":0.986348,"committee":0,"roa":0.019343,"roe":0.451264,"changeRate5Min":0.000797,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21388040000,"shortable":3,"shares":337421256,"floatShares":284000000,"hourTrading":{"tag":"盘后","latestPrice":75.24,"preClose":75.31,"latestTime":"18:08 EDT","volume":41650,"amount":3136539.049,"timestamp":1791410933063,"change":-0.07000000000000739,"changeRate":-0.0009294914354004433},"preHourTrading":{"tag":"盘前","latestPrice":73.93,"preClose":74.88,"latestTime":"09:29 EDT","volume":7237,"amount":533593.05625,"timestamp":1791379766033,"change":-0.9499999999999886,"changeRate":-0.012686965811965661},"postHourTrading":{"tag":"盘后","latestPrice":75.24,"preClose":75.31,"latestTime":"18:08 EDT","volume":41650,"amount":3136539.049,"timestamp":1791410933063,"change":-0.07000000000000739,"changeRate":-0.0009294914354004433},"overnightTrading":{"tag":"夜盘","latestPrice":74.69999694824219,"preClose":74.87999725341797,"latestTime":"20261007 04:00 EDT","volume":233,"amount":17437,"timestamp":1791360002282,"change":-0.18000030517578125,"changeRate":-0.0024038503175501246},"impliedVol":0.6396,"impliedVolPercentile":0.3426},{"symbol":"VKTX","nameCN":"Viking Therapeutics","changeRate":0.005638,"change":0.16,"latestPrice":28.54,"close":28.54,"volume":5401658,"market":"US","high":29.06,"low":28.1206,"preClose":28.38,"open":28.39,"turnoverRate":0.043916,"peRate":0,"amplitude":0.033101,"marketValue":3596040000,"askSize":3,"bidSize":525,"askPrice":28.7,"bidPrice":28.54,"week52High":43.15,"week52Low":25.77,"changeRate5Day":-0.12454,"changeRate20Day":-0.127217,"changeRate60Day":-0.248354,"changeRateWTD":-0.04676,"changeRateMTD":-0.12454,"changeRateQTD":-0.12454,"changeRateYTD":-0.188744,"amount":154599392.180042,"eps":-4.66765,"lyrEps":-3.192044,"lyrPeRate":0,"pbRate":8.806981,"volumeRatio":0.80415,"committee":0.988636,"roa":-0.518634,"roe":-0.888529,"changeRate5Min":-0.002098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3510420000,"shortable":3,"shares":126000000,"floatShares":123000000,"hourTrading":{"tag":"盘后","latestPrice":28.55,"preClose":28.54,"latestTime":"18:06 EDT","volume":388644,"amount":11091674.34648,"timestamp":1791410760843,"change":0.010000000000001563,"changeRate":0.0003503854239664178},"preHourTrading":{"tag":"盘前","latestPrice":28.4,"preClose":28.38,"latestTime":"09:29 EDT","volume":85484,"amount":2415711.16248,"timestamp":1791379799999,"change":0.019999999999999574,"changeRate":0.000704721634954178},"postHourTrading":{"tag":"盘后","latestPrice":28.55,"preClose":28.54,"latestTime":"18:06 EDT","volume":388644,"amount":11091674.34648,"timestamp":1791410760843,"change":0.010000000000001563,"changeRate":0.0003503854239664178},"overnightTrading":{"tag":"夜盘","latestPrice":28.450000762939453,"preClose":28.3799991607666,"latestTime":"20261007 04:00 EDT","volume":7040,"amount":201017,"timestamp":1791360002442,"change":0.07000160217285156,"changeRate":0.0024665822495732828},"impliedVol":0.7783,"impliedVolPercentile":0.3745},{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.005496,"change":0.29,"latestPrice":53.06,"close":53.06,"volume":3013579,"market":"US","high":54.09,"low":53,"preClose":52.77,"open":53.46,"turnoverRate":0.021158,"peRate":7.965168,"amplitude":0.020656,"marketValue":11812370490.34,"askSize":6,"bidSize":76,"askPrice":53.43,"bidPrice":53.25,"week52High":54.91,"week52Low":20.47,"changeRate5Day":0.076923,"changeRate20Day":0.123914,"changeRate60Day":0.382491,"changeRateWTD":0.006068,"changeRateMTD":0.076923,"changeRateQTD":0.076923,"changeRateYTD":1.431714,"amount":161308476.694576,"eps":6.661504,"lyrEps":1.7,"lyrPeRate":31.211765,"pbRate":3.743838,"volumeRatio":0.772778,"committee":0.853659,"roa":0.142461,"roe":0.538514,"changeRate5Min":-0.00265,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.38,"divideRate":0.101395,"floatMarketCap":7557519546.780001,"shortable":3,"shares":222622889,"floatShares":142433463,"hourTrading":{"tag":"盘后","latestPrice":53.6999,"preClose":53.06,"latestTime":"18:08 EDT","volume":16349,"amount":867503.44444,"timestamp":1791410919400,"change":0.6398999999999972,"changeRate":0.012059932152280385},"preHourTrading":{"tag":"盘前","latestPrice":53.51,"preClose":52.77,"latestTime":"09:29 EDT","volume":18338,"amount":971689.029416,"timestamp":1791379798077,"change":0.7399999999999949,"changeRate":0.014023119196513072},"postHourTrading":{"tag":"盘后","latestPrice":53.6999,"preClose":53.06,"latestTime":"18:08 EDT","volume":16349,"amount":867503.44444,"timestamp":1791410919400,"change":0.6398999999999972,"changeRate":0.012059932152280385},"overnightTrading":{"tag":"夜盘","latestPrice":52.779998779296875,"preClose":52.77000045776367,"latestTime":"20261007 04:00 EDT","volume":2956,"amount":156852,"timestamp":1791360002418,"change":0.009998321533203125,"changeRate":0.00018946980190393656},"impliedVol":0.5394,"impliedVolPercentile":0.6614},{"symbol":"PAYX","nameCN":"Paychex","changeRate":0.005246,"change":0.53,"latestPrice":101.55,"close":101.55,"volume":2429552,"market":"US","high":102.4151,"low":101.085,"preClose":101.02,"open":101.46,"turnoverRate":0.007618,"peRate":20.142683,"amplitude":0.013167,"marketValue":36111180000,"askSize":4,"bidSize":10,"askPrice":102.27,"bidPrice":101.45,"week52High":129.24,"week52Low":85.45,"changeRate5Day":0.030964,"changeRate20Day":-0.115033,"changeRate60Day":-0.072772,"changeRateWTD":0.02638,"changeRateMTD":0.030964,"changeRateQTD":0.030964,"changeRateYTD":-0.094758,"amount":247165450.94397,"eps":5.041533,"lyrEps":4.89,"lyrPeRate":20.766871,"pbRate":9.745292,"volumeRatio":0.81684,"committee":0.428571,"roa":0.101895,"roe":0.470551,"changeRate5Min":-0.000689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5358,"divideRate":0.044666,"floatMarketCap":32386745096.85,"shortable":3,"shares":355600000,"floatShares":318924127,"hourTrading":{"tag":"盘后","latestPrice":101.55,"preClose":101.55,"latestTime":"17:40 EDT","volume":54997,"amount":5584942.05018,"timestamp":1791409239516,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":102,"preClose":101.02,"latestTime":"09:25 EDT","volume":2242,"amount":227398.45962,"timestamp":1791379500274,"change":0.980000000000004,"changeRate":0.009701049297168918},"postHourTrading":{"tag":"盘后","latestPrice":101.55,"preClose":101.55,"latestTime":"17:40 EDT","volume":54997,"amount":5584942.05018,"timestamp":1791409239516,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.0199966430664,"preClose":101.0199966430664,"latestTime":"20261007 04:00 EDT","volume":179,"amount":17992,"timestamp":1791360002283,"change":0,"changeRate":0},"impliedVol":0.2854,"impliedVolPercentile":0.1873},{"symbol":"PAYC","nameCN":"Paycom","changeRate":0.005125,"change":1.14,"latestPrice":223.58,"close":223.58,"volume":481338,"market":"US","high":226.41,"low":221.51,"preClose":222.44,"open":222.78,"turnoverRate":0.012813,"peRate":23.912545,"amplitude":0.022028,"marketValue":9904594000,"askSize":8,"bidSize":99,"askPrice":227.94,"bidPrice":222.96,"week52High":244.98,"week52Low":104.9,"changeRate5Day":0.027246,"changeRate20Day":0.037109,"changeRate60Day":0.556205,"changeRateWTD":0.01172,"changeRateMTD":0.027246,"changeRateQTD":0.027246,"changeRateYTD":0.402987,"amount":107781931.19751,"eps":9.349904,"lyrEps":8.08,"lyrPeRate":27.670792,"pbRate":17.330873,"volumeRatio":0.883944,"committee":0.850467,"roa":0.08779,"roe":0.410887,"changeRate5Min":-0.000983,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.006709,"floatMarketCap":8398782700,"shortable":3,"shares":44300000,"floatShares":37565000,"hourTrading":{"tag":"盘后","latestPrice":223.58,"preClose":223.58,"latestTime":"17:40 EDT","volume":12894,"amount":2882840.52,"timestamp":1791409222260,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":223.25,"preClose":222.44,"latestTime":"09:25 EDT","volume":435,"amount":96684.03525,"timestamp":1791379548071,"change":0.8100000000000023,"changeRate":0.003641431397230724},"postHourTrading":{"tag":"盘后","latestPrice":223.58,"preClose":223.58,"latestTime":"17:40 EDT","volume":12894,"amount":2882840.52,"timestamp":1791409222260,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.44000244140625,"preClose":222.44000244140625,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5411,"impliedVolPercentile":0.6892}]}}}