US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,039.24

-6.4281-0.31%

Number of Gainers:265

Number of Losers:743

Number of Flat:11

PE:- -

High:2,045.70

Open:2,045.70

Low:2,029.74

Close:2,045.67

Volume:3.81B

Turnover:455.82B

Market Cap:97.40T

Float Cap:91.17T

Loading ...

Constituent

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

Halliburton US HAL	31.875	-2.58%	-0.8450	5.81M	184.71M	26.62B
Albemarle US ALB	103.58	-2.60%	-2.7700	1.17M	121.10M	12.19B
Monolithic Power US MPWR	1434.98	-2.63%	-38.7100	210.64K	300.48M	70.48B
Westinghouse Air Brake US WAB	283.495	-2.63%	-7.6650	481.23K	136.45M	48.10B
Western Alliance US WAL	74.075	-2.65%	-2.0150	931.35K	68.61M	8.05B
Coca-Cola Bottling Co Consolidated US COKE	189.455	-2.65%	-5.1550	237.16K	45.88M	12.62B
Grayscale Bitcoin Trust US GBTC	64.3818	-2.66%	-1.7582	1.89M	121.66M	10.60B
Intellia Therapeutics US NTLA	12.04	-2.67%	-0.3300	4.06M	49.30M	1.69B
iShares Bitcoin Trust US IBIT	47.195	-2.67%	-1.2950	42.18M	1.99B	66.96B
Axcelis US ACLS	137.38	-2.67%	-3.7700	152.84K	20.95M	4.24B
Nextpower US NXT	85.73	-2.68%	-2.3600	1.21M	103.11M	13.00B
Quanta US PWR	699.91	-2.73%	-19.6500	690.79K	480.08M	105.03B
Birkenstock Holding plc US BIRK	33.07	-2.74%	-0.9300	614.25K	20.44M	5.46B
Baker Hughes US BKR	55.555	-2.76%	-1.5750	3.79M	210.38M	55.10B
Peabody Energy Corp US BTU	24.72	-2.79%	-0.7100	772.92K	19.10M	3.01B
Rio Tinto PLC US RIO	93.185	-2.82%	-2.7050	1.86M	173.09M	151.52B
Manulife US MFC	41.715	-2.83%	-1.2150	950.18K	39.80M	69.33B
Teledyne US TDY	604.425	-2.86%	-17.7950	195.14K	118.74M	27.99B
Franco-Nevada US FNV	236.93	-2.89%	-7.0500	387.23K	91.93M	45.67B
Teck Resources Ltd US TECK	65.16	-2.89%	-1.9400	1.15M	75.34M	31.81B

1 ...45 46 47 48 49 ...51

{"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/BK4588?page=47"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2039.2435,"timestamp":1791402260932,"preClose":2045.6716,"halted":0,"volume":3806581788,"delay":0,"changeRate":-0.003142,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.428101,"latestTime":"10-07 15:44:21 EDT","open":2045.7029,"high":2045.7029,"low":2029.7417,"amount":455818529649.69916,"amplitude":0.007802,"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":5.252305,"peRate":25.295173,"turnoverRate":0.006389,"increases":264,"decrements":740,"flats":9,"marketCap":97398671025747.25,"floatMarketCap":91165276313675.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2045.7029,"amplitude":0.007802,"preClose":2045.6716,"low":2029.7417,"pbRate":"5.252305","latestPrice":2039.238,"volume":3806304279,"delay":0,"open":2045.7029,"prevYearClose":1778.6405,"prevWeekClose":2020.8762,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2004.0696,"twentyDayClose":1996.3718,"sixtyDayClose":1971.6144,"secType":"PLATE","market":"US","turnoverRate":0.006388,"peRate":25.295173,"marketCap":97397637189363.25,"floatMarketCap":91164421299627.5,"timestamp":1791402259667,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":265,"down":743,"flat":11},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:46,delay:false,,,undefined,":{"totalPage":51,"list":[{"symbol":"HAL","nameCN":"Halliburton","changeRate":-0.025825,"change":-0.845,"latestPrice":31.875,"close":31.875,"volume":5806089,"market":"US","high":32.895,"low":31.415,"preClose":32.72,"open":32.74,"turnoverRate":0.007012,"peRate":16.688482,"amplitude":0.045232,"marketValue":26620643941.875,"askSize":100,"bidSize":324,"askPrice":31.88,"bidPrice":31.87,"week52High":43.59,"week52Low":21.4601,"changeRate5Day":0.002358,"changeRate20Day":-0.14153,"changeRate60Day":-0.100085,"changeRateWTD":0.000785,"changeRateMTD":0.002358,"changeRateQTD":0.002358,"changeRateYTD":0.127919,"amount":184713504.233969,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":21.192033,"pbRate":2.41786,"volumeRatio":0.634848,"committee":0.744572,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.000627,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.021333,"floatMarketCap":26392499968.125,"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":0.3865,"impliedVolPercentile":0.4861},{"symbol":"ALB","nameCN":"Albemarle","changeRate":-0.026046,"change":-2.77,"latestPrice":103.58,"close":103.58,"volume":1170400,"market":"US","high":105.5,"low":102.68,"preClose":106.35,"open":105.21,"turnoverRate":0.009994,"peRate":0,"amplitude":0.026516,"marketValue":12191111193.2,"askSize":2,"bidSize":3,"askPrice":103.63,"bidPrice":103.55,"week52High":221,"week52Low":88.01,"changeRate5Day":-0.020798,"changeRate20Day":-0.177349,"changeRate60Day":-0.195495,"changeRateWTD":-0.009657,"changeRateMTD":-0.020798,"changeRateQTD":-0.020798,"changeRateYTD":-0.267675,"amount":121097664.074707,"eps":-0.0363,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":1.516295,"volumeRatio":0.663164,"committee":0.2,"roa":0.031654,"roe":0.026481,"changeRate5Min":-0.000241,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.01564,"floatMarketCap":12130378510.32,"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":0.5352,"impliedVolPercentile":0.1554},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":-0.026267,"change":-38.71,"latestPrice":1434.98,"close":1434.98,"volume":210643,"market":"US","high":1450.705,"low":1412.68,"preClose":1473.69,"open":1447.68,"turnoverRate":0.004447,"peRate":87.537449,"amplitude":0.025803,"marketValue":70483347640,"askSize":4,"bidSize":29,"askPrice":1435.53,"bidPrice":1434.36,"week52High":1714.0898,"week52Low":833.1801,"changeRate5Day":0.065142,"changeRate20Day":0.192091,"changeRate60Day":0.042553,"changeRateWTD":-0.003299,"changeRateMTD":0.065142,"changeRateQTD":0.065142,"changeRateYTD":0.583234,"amount":300480953.837158,"eps":16.392756,"lyrEps":12.86,"lyrPeRate":111.584759,"pbRate":18.093883,"volumeRatio":0.402116,"committee":0.724138,"roa":0.135729,"roe":0.219786,"changeRate5Min":0.000739,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.56,"divideRate":0.005268,"floatMarketCap":67977562604.32,"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":0.5944,"impliedVolPercentile":0.5896},{"symbol":"WAB","nameCN":"Westinghouse Air Brake","changeRate":-0.026326,"change":-7.665,"latestPrice":283.495,"close":283.495,"volume":481232,"market":"US","high":288.8825,"low":280.315,"preClose":291.16,"open":288.29,"turnoverRate":0.002964,"peRate":38.155452,"amplitude":0.029425,"marketValue":48102679204.27,"askSize":26,"bidSize":2,"askPrice":283.58,"bidPrice":283.43,"week52High":306.6399,"week52Low":186.06,"changeRate5Day":-0.012832,"changeRate20Day":0.010785,"changeRate60Day":0.081959,"changeRateWTD":-0.014068,"changeRateMTD":-0.012832,"changeRateQTD":-0.012832,"changeRateYTD":0.328156,"amount":136448686.938477,"eps":7.43,"lyrEps":6.83,"lyrPeRate":41.507321,"pbRate":4.28952,"volumeRatio":0.580609,"committee":-0.857143,"roa":0.061668,"roe":0.115532,"changeRate5Min":-0.000529,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.004162,"floatMarketCap":46021483158.815,"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":0.2881,"impliedVolPercentile":0.5219},{"symbol":"WAL","nameCN":"Western Alliance","changeRate":-0.026482,"change":-2.015,"latestPrice":74.075,"close":74.075,"volume":931352,"market":"US","high":75.09,"low":72.61,"preClose":76.09,"open":75.05,"turnoverRate":0.009028,"peRate":8.354774,"amplitude":0.032593,"marketValue":8049748176.15,"askSize":66,"bidSize":471,"askPrice":74.11,"bidPrice":74,"week52High":97.23,"week52Low":65.815,"changeRate5Day":-0.013648,"changeRate20Day":-0.07011,"changeRate60Day":-0.077981,"changeRateWTD":-0.030178,"changeRateMTD":-0.013648,"changeRateQTD":-0.013648,"changeRateYTD":-0.118889,"amount":68610134.994324,"eps":8.866188,"lyrEps":8.73,"lyrPeRate":8.485109,"pbRate":1.066616,"volumeRatio":0.704652,"committee":0.75419,"roa":0.010912,"roe":0.130189,"changeRate5Min":0.000743,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.02214,"floatMarketCap":7641396479.225,"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":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":-0.026489,"change":-5.155,"latestPrice":189.455,"close":189.455,"volume":237158,"market":"US","high":195.9398,"low":189.31,"preClose":194.61,"open":195.37,"turnoverRate":0.0042,"peRate":25.324922,"amplitude":0.034067,"marketValue":12620355370,"askSize":208,"bidSize":43,"askPrice":189.64,"bidPrice":189.27,"week52High":219.65,"week52Low":118.25,"changeRate5Day":0.000977,"changeRate20Day":0.002301,"changeRate60Day":0.069461,"changeRateWTD":-0.013461,"changeRateMTD":0.000977,"changeRateQTD":0.000977,"changeRateYTD":0.235845,"amount":45884753.446472,"eps":7.480971,"lyrEps":6.81,"lyrPeRate":27.820117,"pbRate":-25.23415,"volumeRatio":0.562483,"committee":-0.657371,"roa":0.124615,"roe":0.973305,"changeRate5Min":-0.000923,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005278,"floatMarketCap":10696894537,"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":0.3948,"impliedVolPercentile":0.6813},{"symbol":"GBTC","nameCN":"Grayscale Bitcoin Trust","changeRate":-0.026583,"change":-1.7582,"latestPrice":64.3818,"close":64.3818,"volume":1894504,"market":"US","high":64.6,"low":63.89,"preClose":66.14,"open":64.3,"turnoverRate":0.011506,"peRate":100.902267,"amplitude":0.010735,"marketValue":10601113626.18,"askSize":105,"bidSize":2430,"askPrice":64.41,"bidPrice":64.4,"week52High":97.998,"week52Low":44.98,"changeRate5Day":-0.003223,"changeRate20Day":0.06469,"changeRate60Day":0.286864,"changeRateWTD":-0.011184,"changeRateMTD":-0.003223,"changeRateQTD":-0.003223,"changeRateYTD":-0.058195,"amount":121655075.988892,"eps":0.638061,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.171353,"committee":0.901639,"roa":0,"roe":0,"changeRate5Min":0.000494,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10601113626.18,"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":0.394,"impliedVolPercentile":0.2191},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":-0.026677,"change":-0.33,"latestPrice":12.04,"close":12.04,"volume":4062868,"market":"US","high":12.4099,"low":11.98,"preClose":12.37,"open":12.11,"turnoverRate":0.029534,"peRate":0,"amplitude":0.034753,"marketValue":1685600000,"askSize":745,"bidSize":1075,"askPrice":12.04,"bidPrice":12.03,"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":49299854.758114,"eps":-3.345616,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":2.31632,"volumeRatio":0.699807,"committee":-0.679749,"roa":-0.301441,"roe":-0.55438,"changeRate5Min":0.000831,"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":0.7417,"impliedVolPercentile":0.0797},{"symbol":"IBIT","nameCN":"iShares Bitcoin Trust","changeRate":-0.026707,"change":-1.295,"latestPrice":47.195,"close":47.195,"volume":42179820,"market":"US","high":47.3485,"low":46.8,"preClose":48.49,"open":47.132,"turnoverRate":0.029728,"peRate":0,"amplitude":0.011312,"marketValue":66962153800,"askSize":18882,"bidSize":19500,"askPrice":47.2,"bidPrice":47.19,"week52High":71,"week52Low":32.84,"changeRate5Day":-0.003063,"changeRate20Day":0.06559,"changeRate60Day":0.290186,"changeRateWTD":-0.011209,"changeRateMTD":-0.003063,"changeRateQTD":-0.003063,"changeRateYTD":-0.049446,"amount":1985862849.676437,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.205709,"committee":0.110933,"roa":0,"roe":0,"changeRate5Min":0.000848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66962153800,"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":0.4248,"impliedVolPercentile":0.1633},{"symbol":"ACLS","nameCN":"Axcelis","changeRate":-0.026709,"change":-3.77,"latestPrice":137.38,"close":137.38,"volume":152836,"market":"US","high":139.0476,"low":135.85,"preClose":141.15,"open":137,"turnoverRate":0.005019,"peRate":46.05522,"amplitude":0.022654,"marketValue":4242498958.82,"askSize":13,"bidSize":19,"askPrice":137.44,"bidPrice":137.27,"week52High":193.78,"week52Low":73.6,"changeRate5Day":0.047263,"changeRate20Day":0.18882,"changeRate60Day":-0.034168,"changeRateWTD":-0.070312,"changeRateMTD":0.047263,"changeRateQTD":0.047263,"changeRateYTD":0.709983,"amount":20954942.933411,"eps":2.982941,"lyrEps":3.8,"lyrPeRate":36.152632,"pbRate":3.980499,"volumeRatio":0.416863,"committee":0.1875,"roa":0.041241,"roe":0.088868,"changeRate5Min":-0.001671,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4183567884.5,"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":0.6997,"impliedVolPercentile":0.7012},{"symbol":"NXT","nameCN":"Nextpower","changeRate":-0.026791,"change":-2.36,"latestPrice":85.73,"close":85.73,"volume":1210246,"market":"US","high":86.34,"low":84.41,"preClose":88.09,"open":86.25,"turnoverRate":0.008295,"peRate":22.138303,"amplitude":0.021909,"marketValue":13001234408.45,"askSize":600,"bidSize":204,"askPrice":85.73,"bidPrice":85.69,"week52High":163.13,"week52Low":76.19,"changeRate5Day":0.10009,"changeRate20Day":0.040792,"changeRate60Day":-0.180871,"changeRateWTD":0.016963,"changeRateMTD":0.10009,"changeRateQTD":0.10009,"changeRateYTD":-0.015842,"amount":103105698.01947,"eps":3.872474,"lyrEps":3.84,"lyrPeRate":22.325521,"pbRate":5.084361,"volumeRatio":0.553232,"committee":-0.496917,"roa":0.116853,"roe":0.272237,"changeRate5Min":0.002925,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12507801419.460001,"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":"PWR","nameCN":"Quanta","changeRate":-0.027308,"change":-19.65,"latestPrice":699.91,"close":699.91,"volume":690787,"market":"US","high":710.98,"low":684.37,"preClose":719.56,"open":704,"turnoverRate":0.004635,"peRate":80.119407,"amplitude":0.036981,"marketValue":105026198895.2,"askSize":96,"bidSize":3,"askPrice":700.28,"bidPrice":699.77,"week52High":788.75,"week52Low":404.505,"changeRate5Day":0.089337,"changeRate20Day":0.116319,"changeRate60Day":0.058961,"changeRateWTD":0.034513,"changeRateMTD":0.089337,"changeRateQTD":0.089337,"changeRateYTD":0.658319,"amount":480075630.880005,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":102.927941,"pbRate":10.89716,"volumeRatio":0.75497,"committee":-0.939394,"roa":0.052261,"roe":0.153365,"changeRate5Min":0.001703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4317,"divideRate":0.000617,"floatMarketCap":104306457645.26,"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":0.471,"impliedVolPercentile":0.7012},{"symbol":"BIRK","nameCN":"Birkenstock Holding plc","changeRate":-0.027353,"change":-0.93,"latestPrice":33.07,"close":33.07,"volume":614253,"market":"US","high":33.69,"low":33.055,"preClose":34,"open":33.5,"turnoverRate":0.009466,"peRate":15.808632,"amplitude":0.018676,"marketValue":5456550000,"askSize":310,"bidSize":1,"askPrice":33.09,"bidPrice":33.06,"week52High":50.73,"week52Low":29.93,"changeRate5Day":0.020364,"changeRate20Day":0.047845,"changeRate60Day":-0.254509,"changeRateWTD":-0.007801,"changeRateMTD":0.020364,"changeRateQTD":0.020364,"changeRateYTD":-0.191443,"amount":20442205.528393,"eps":2.091895,"lyrEps":2.191281,"lyrPeRate":15.091629,"pbRate":1.947382,"volumeRatio":0.367173,"committee":-0.993569,"roa":0.067077,"roe":0.123606,"changeRate5Min":-0.000604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2145961905,"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":0.4869,"impliedVolPercentile":0.2271},{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":-0.027569,"change":-1.575,"latestPrice":55.555,"close":55.555,"volume":3790843,"market":"US","high":57.295,"low":54.9,"preClose":57.13,"open":56.97,"turnoverRate":0.003826,"peRate":17.860024,"amplitude":0.041922,"marketValue":55097079412.585,"askSize":376,"bidSize":31,"askPrice":55.56,"bidPrice":55.55,"week52High":70.41,"week52Low":43.92,"changeRate5Day":0.011931,"changeRate20Day":-0.127043,"changeRate60Day":-0.038425,"changeRateWTD":-0.007946,"changeRateMTD":0.011931,"changeRateQTD":0.011931,"changeRateYTD":0.219917,"amount":210383269.019047,"eps":3.110578,"lyrEps":2.6,"lyrPeRate":21.367308,"pbRate":2.767585,"volumeRatio":0.648642,"committee":0.107143,"roa":0.04853,"roe":0.164629,"changeRate5Min":-0.000809,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.01656,"floatMarketCap":55050333713.38,"shortable":3,"shares":991757347,"floatShares":990915916,"preHourTrading":{"tag":"盘前","latestPrice":57,"preClose":57.13,"latestTime":"09:29 EDT","volume":9151,"amount":524200.21038,"timestamp":1791379799999,"change":-0.13000000000000256,"changeRate":-0.002275511990197839},"postHourTrading":{"tag":"盘后","latestPrice":57.3,"preClose":57.13,"latestTime":"19:58 EDT","volume":163143,"amount":9320751.857,"timestamp":1791331094875,"change":0.1699999999999946,"changeRate":0.002975669525643175},"overnightTrading":{"tag":"夜盘","latestPrice":57.0099983215332,"preClose":57.130001068115234,"latestTime":"20261007 04:00 EDT","volume":59,"amount":3367,"timestamp":1791360002382,"change":-0.12000274658203125,"changeRate":-0.0021005206430672703},"impliedVol":0.3857,"impliedVolPercentile":0.5538},{"symbol":"BTU","nameCN":"Peabody Energy Corp","changeRate":-0.02792,"change":-0.71,"latestPrice":24.72,"close":24.72,"volume":772922,"market":"US","high":25.43,"low":24.46,"preClose":25.43,"open":25.43,"turnoverRate":0.00684,"peRate":0,"amplitude":0.038144,"marketValue":3005952000,"askSize":456,"bidSize":181,"askPrice":24.72,"bidPrice":24.71,"week52High":41.1399,"week52Low":20.06,"changeRate5Day":0.01353,"changeRate20Day":-0.158038,"changeRate60Day":0.028286,"changeRateWTD":-0.003628,"changeRateMTD":0.01353,"changeRateQTD":0.01353,"changeRateYTD":-0.167677,"amount":19097439.474503,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":0.925307,"volumeRatio":0.456413,"committee":-0.431711,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":0.001215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.012136,"floatMarketCap":2793359975.28,"shortable":3,"shares":121600000,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":25.43,"preClose":25.43,"latestTime":"08:49 EDT","volume":685,"amount":17010.760495,"timestamp":1791377349045,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.3,"preClose":25.43,"latestTime":"19:59 EDT","volume":38430,"amount":977121.3805,"timestamp":1791331178147,"change":-0.129999999999999,"changeRate":-0.005112072355485608},"overnightTrading":{"tag":"夜盘","latestPrice":25.600000381469727,"preClose":25.43000030517578,"latestTime":"20261007 04:00 EDT","volume":608,"amount":15781,"timestamp":1791360002163,"change":0.1700000762939453,"changeRate":0.006685020615565825},"impliedVol":0.5979,"impliedVolPercentile":0.3506},{"symbol":"RIO","nameCN":"Rio Tinto PLC","changeRate":-0.028209,"change":-2.705,"latestPrice":93.185,"close":93.185,"volume":1859320,"market":"US","high":93.59,"low":92.72,"preClose":95.89,"open":93.45,"turnoverRate":0.001298,"peRate":12.622806,"amplitude":0.009073,"marketValue":151518810000,"askSize":125,"bidSize":51,"askPrice":93.2,"bidPrice":93.18,"week52High":112.58,"week52Low":65.345,"changeRate5Day":-0.01046,"changeRate20Day":-0.101745,"changeRate60Day":-0.001126,"changeRateWTD":-0.01088,"changeRateMTD":-0.01046,"changeRateQTD":-0.01046,"changeRateYTD":0.164376,"amount":173087595.805969,"eps":7.382273,"lyrEps":6.084,"lyrPeRate":15.316404,"pbRate":2.314642,"volumeRatio":0.856113,"committee":0.9819,"roa":0.081064,"roe":0.193121,"changeRate5Min":0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.65,"divideRate":0.049901,"floatMarketCap":133534105000,"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":0.3318,"impliedVolPercentile":0.3904},{"symbol":"MFC","nameCN":"Manulife","changeRate":-0.028302,"change":-1.215,"latestPrice":41.715,"close":41.715,"volume":950179,"market":"US","high":42.485,"low":41.635,"preClose":42.93,"open":42.485,"turnoverRate":0.000576,"peRate":16.014233,"amplitude":0.0198,"marketValue":69326227538.325,"askSize":220,"bidSize":237,"askPrice":41.73,"bidPrice":41.72,"week52High":45.33,"week52Low":31.41,"changeRate5Day":-0.020545,"changeRate20Day":-0.028528,"changeRate60Day":0.0006,"changeRateWTD":-0.028302,"changeRateMTD":-0.020545,"changeRateQTD":-0.020545,"changeRateYTD":0.149807,"amount":39797825.361309,"eps":2.60487,"lyrEps":2.239045,"lyrPeRate":18.630711,"pbRate":1.365711,"volumeRatio":0.737047,"committee":0.037199,"roa":0.006026,"roe":0.133132,"changeRate5Min":0.0006,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.332621,"divideRate":0.031946,"floatMarketCap":68777098244.73001,"shortable":3,"shares":1661901655,"floatShares":1648737822,"preHourTrading":{"tag":"盘前","latestPrice":42.88,"preClose":42.93,"latestTime":"08:54 EDT","volume":66,"amount":2837.354982,"timestamp":1791377665044,"change":-0.04999999999999716,"changeRate":-0.001164686699277828},"postHourTrading":{"tag":"盘后","latestPrice":42.93,"preClose":42.93,"latestTime":"19:30 EDT","volume":326374,"amount":14023425.84288,"timestamp":1791329408355,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.9900016784668,"preClose":42.93000030517578,"latestTime":"20261007 04:00 EDT","volume":64,"amount":2755,"timestamp":1791360002394,"change":0.060001373291015625,"changeRate":0.0013976560182735816},"impliedVol":0.2605,"impliedVolPercentile":0.5976},{"symbol":"TDY","nameCN":"Teledyne","changeRate":-0.028599,"change":-17.795,"latestPrice":604.425,"close":604.425,"volume":195141,"market":"US","high":616.57,"low":604.22,"preClose":622.22,"open":614.127,"turnoverRate":0.004255,"peRate":29.239631,"amplitude":0.019848,"marketValue":27988080952.5,"askSize":16,"bidSize":7,"askPrice":604.75,"bidPrice":604.22,"week52High":697.67,"week52Low":483.02,"changeRate5Day":-0.00393,"changeRate20Day":0.015448,"changeRate60Day":-0.029971,"changeRateWTD":-0.020651,"changeRateMTD":-0.00393,"changeRateQTD":-0.00393,"changeRateYTD":0.183453,"amount":118742035.991089,"eps":20.671431,"lyrEps":18.877637,"lyrPeRate":32.018043,"pbRate":2.563363,"volumeRatio":1.023852,"committee":-0.391304,"roa":0.051388,"roe":0.091541,"changeRate5Min":0.000149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27717540926.925,"shortable":3,"shares":46305300,"floatShares":45857701,"preHourTrading":{"tag":"盘前","latestPrice":619,"preClose":622.22,"latestTime":"09:08 EDT","volume":306,"amount":189876.99636,"timestamp":1791378488900,"change":-3.2200000000000273,"changeRate":-0.005175018482208909},"postHourTrading":{"tag":"盘后","latestPrice":622.22,"preClose":622.22,"latestTime":"19:30 EDT","volume":7239,"amount":4504265.227,"timestamp":1791329408390,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":622.219970703125,"preClose":622.219970703125,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3077,"impliedVolPercentile":0.6494},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.028896,"change":-7.05,"latestPrice":236.93,"close":236.93,"volume":387230,"market":"US","high":239.57,"low":236.065,"preClose":243.98,"open":237.715,"turnoverRate":0.002025,"peRate":30.972469,"amplitude":0.014366,"marketValue":45674677592.21,"askSize":20,"bidSize":4,"askPrice":237.03,"bidPrice":236.77,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.004956,"changeRate20Day":-0.107373,"changeRate60Day":0.16743,"changeRateWTD":-0.009904,"changeRateMTD":-0.004956,"changeRateQTD":-0.004956,"changeRateYTD":0.143043,"amount":91925912.090302,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":41.133681,"pbRate":5.542573,"volumeRatio":0.314666,"committee":-0.666667,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.001575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007175,"floatMarketCap":45298190846.68,"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":0.3963,"impliedVolPercentile":0.3865},{"symbol":"TECK","nameCN":"Teck Resources Ltd","changeRate":-0.028912,"change":-1.94,"latestPrice":65.16,"close":65.16,"volume":1154101,"market":"US","high":65.765,"low":64.9703,"preClose":67.1,"open":65.4181,"turnoverRate":0.002382,"peRate":18.147719,"amplitude":0.011844,"marketValue":31811112000,"askSize":44,"bidSize":202,"askPrice":65.15,"bidPrice":65.13,"week52High":72.56,"week52Low":38,"changeRate5Day":-0.009576,"changeRate20Day":-0.073642,"changeRate60Day":0.084373,"changeRateWTD":-0.049592,"changeRateMTD":-0.009576,"changeRateQTD":-0.009576,"changeRateYTD":0.360618,"amount":75337915.632446,"eps":3.590534,"lyrEps":2.064006,"lyrPeRate":31.569676,"pbRate":1.152827,"volumeRatio":0.400893,"committee":0.642276,"roa":0.062574,"roe":0.087172,"changeRate5Min":0.00023,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.007673,"floatMarketCap":31569342401.16,"shortable":3,"shares":488200000,"floatShares":484489601,"preHourTrading":{"tag":"盘前","latestPrice":65.7,"preClose":67.1,"latestTime":"09:28 EDT","volume":746,"amount":49266.02277,"timestamp":1791379729691,"change":-1.3999999999999915,"changeRate":-0.0208643815201191},"postHourTrading":{"tag":"盘后","latestPrice":66.85,"preClose":67.1,"latestTime":"19:30 EDT","volume":110944,"amount":7448606.57425,"timestamp":1791329408424,"change":-0.25,"changeRate":-0.003725782414307005},"overnightTrading":{"tag":"夜盘","latestPrice":66.25,"preClose":67.0999984741211,"latestTime":"20261007 04:00 EDT","volume":734,"amount":48650,"timestamp":1791360002303,"change":-0.8499984741210938,"changeRate":-0.012667637756339419},"impliedVol":0.4876,"impliedVolPercentile":0.4741}]}}}