US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,047.71

+7.720.38%

Number of Gainers:648

Number of Losers:362

Number of Flat:14

PE:- -

High:2,050.80

Open:2,040.07

Low:2,040.07

Close:2,039.92

Volume:1.79B

Turnover:220.14B

Market Cap:95.41T

Float Cap:89.23T

Loading ...

Constituent

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

SPDR Portfolio Intermediate Term Corporate Bond ETF US SPIB	32.6938	+0.26%	+0.0838	3.13M	102.37M	11.21B
Dollar General US DG	125.02	+0.26%	+0.3200	661.05K	82.51M	27.52B
Aflac US AFL	117.85	+0.26%	+0.3000	397.18K	46.80M	59.16B
Global X S&P 500 Covered Call ETF US XYLD	41.5252	+0.25%	+0.1052	267.76K	11.11M	3.34B
iShares Core International Aggregate Bond ETF US IAGG	49.425	+0.25%	+0.1250	350.82K	17.34M	11.82B
AbbVie US ABBV	263.705	+0.25%	+0.6650	831.59K	218.22M	466.07B
Northrop Grumman US NOC	532.59	+0.25%	+1.34	151.64K	80.63M	75.59B
Vertex Pharmaceuticals US VRTX	515.925	+0.25%	+1.30	211.45K	108.87M	130.90B
iShares U.S. Treasury Bond ETF US GOVT	22.175	+0.25%	+0.0550	2.04M	45.29M	41.34B
Alphabet US GOOG	342.275	+0.25%	+0.8450	4.12M	1.41B	4.19T
Vanguard Total Bond Market ETF US BND	71.325	+0.25%	+0.1750	3.11M	221.88M	162.51B
iShares 3-7 Year Treasury Bond ETF US IEI	114.6497	+0.24%	+0.2797	624.62K	71.60M	17.34B
First Trust Preferred Securities and Income ETF US FPE	17.4618	+0.24%	+0.0418	403.69K	7.05M	6.18B
Hilton US HLT	308.525	+0.24%	+0.7350	284.77K	87.82M	69.44B
Vanguard Short-Term Corporate Bond ETF US VCSH	77.83	+0.23%	+0.1800	5.97M	464.49M	44.45B
Baker Hughes US BKR	56.8514	+0.23%	+0.1314	2.90M	164.41M	56.38B
Vanguard Consumer Staples ETF US VDC	226.4066	+0.23%	+0.5166	59.89K	13.55M	7.77B
Applied Materials US AMAT	422.125	+0.23%	+0.9550	1.48M	626.18M	334.72B
iShares Russell 2000 Value ETF US IWN	218.17	+0.23%	+0.4900	87.83K	19.16M	14.24B
Schwab U.S. Aggregate Bond ETF US SCHZ	22.46	+0.22%	+0.0500	517.69K	11.63M	10.57B

1 ...26 27 28 29 30 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.thetigerbrokers.com/stock/BK4585?page=28"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2047.6489,"timestamp":1789574879222,"preClose":2039.9247,"halted":0,"volume":1790783284,"delay":0,"changeRate":0.003787,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":7.724243,"latestTime":"09-16 12:07:59 EDT","open":2040.0696,"high":2050.7952,"low":2040.0696,"amount":220135544435.2024,"amplitude":0.005258,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789588800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.161986,"peRate":25.167337,"turnoverRate":0.003004,"increases":645,"decrements":363,"flats":9,"marketCap":95406593763202,"floatMarketCap":89228939858231.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.7952,"amplitude":0.005258,"preClose":2039.9247,"low":2040.0696,"pbRate":"5.161986","latestPrice":2047.7069,"volume":1790445380,"delay":0,"open":2040.0696,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2050.0107,"twentyDayClose":2063.0466,"sixtyDayClose":2008.127,"secType":"PLATE","market":"US","turnoverRate":0.003003,"peRate":25.167337,"marketCap":95407810135426,"floatMarketCap":89230110852471.5,"timestamp":1789574874570,"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":648,"down":362,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:27,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPIB","nameCN":"SPDR Portfolio Intermediate Term Corporate Bond ETF","changeRate":0.00257,"change":0.0838,"latestPrice":32.6938,"close":32.6938,"volume":3131504,"market":"US","high":32.715,"low":32.66,"preClose":32.61,"open":32.67,"turnoverRate":0.00913,"peRate":0,"amplitude":0.001687,"marketValue":11213975753.9536,"askSize":54462,"bidSize":63600,"askPrice":32.7,"bidPrice":32.69,"week52High":34.14,"week52Low":32.575,"changeRate5Day":-0.004452,"changeRate20Day":-0.01257,"changeRate60Day":-0.019676,"changeRateWTD":0.001955,"changeRateMTD":-0.011675,"changeRateQTD":-0.022899,"changeRateYTD":-0.033014,"amount":102374416.228516,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.405206,"committee":0.0774,"roa":0,"roe":0,"changeRate5Min":-0.000272,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4945,"divideRate":0.045712,"floatMarketCap":11213975753.953602,"shortable":3,"shares":343000072,"floatShares":343000072,"preHourTrading":{"tag":"盘前","latestPrice":32.66,"preClose":32.61,"latestTime":"09:23 EDT","volume":264,"amount":8621.039592,"timestamp":1789564999195,"change":0.04999999999999716,"changeRate":0.0015332720024531482},"postHourTrading":{"tag":"盘后","latestPrice":32.6,"preClose":32.61,"latestTime":"19:30 EDT","volume":32634,"amount":1064198.74,"timestamp":1789515006816,"change":-0.00999999999999801,"changeRate":-0.000306654400490586},"overnightTrading":{"tag":"夜盘","latestPrice":32.61000061035156,"preClose":32.61000061035156,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0651,"impliedVolPercentile":0.7968},{"symbol":"DG","nameCN":"Dollar General","changeRate":0.002566,"change":0.32,"latestPrice":125.02,"close":125.02,"volume":661049,"market":"US","high":125.69,"low":123.57,"preClose":124.7,"open":124.48,"turnoverRate":0.003011,"peRate":16.232626,"amplitude":0.017001,"marketValue":27519261252.42,"askSize":118,"bidSize":62,"askPrice":125.05,"bidPrice":124.97,"week52High":158.23,"week52Low":95.11,"changeRate5Day":0.003612,"changeRate20Day":0.034591,"changeRate60Day":0.111684,"changeRateWTD":0.003532,"changeRateMTD":-0.013649,"changeRateQTD":0.086092,"changeRateYTD":-0.058372,"amount":82510390.960609,"eps":7.701773,"lyrEps":6.85,"lyrPeRate":18.251095,"pbRate":2.962677,"volumeRatio":0.656082,"committee":-0.311111,"roa":0.048904,"roe":0.196915,"changeRate5Min":-0.001039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018877,"floatMarketCap":27447817948.32,"shortable":3,"shares":220118871,"floatShares":219547416,"preHourTrading":{"tag":"盘前","latestPrice":126,"preClose":124.7,"latestTime":"09:27 EDT","volume":437,"amount":55125.5398,"timestamp":1789565247634,"change":1.2999999999999972,"changeRate":0.010425020048115454},"postHourTrading":{"tag":"盘后","latestPrice":125.16,"preClose":124.7,"latestTime":"19:47 EDT","volume":71018,"amount":8856460.41,"timestamp":1789516071450,"change":0.45999999999999375,"changeRate":0.003688853247794657},"overnightTrading":{"tag":"夜盘","latestPrice":125.75,"preClose":124.69999694824219,"latestTime":"20260916 04:00 EDT","volume":675,"amount":84684,"timestamp":1789545602108,"change":1.0500030517578125,"changeRate":0.008420233179264835},"impliedVol":0.3491,"impliedVolPercentile":0.2151},{"symbol":"AFL","nameCN":"Aflac","changeRate":0.002552,"change":0.3,"latestPrice":117.85,"close":117.85,"volume":397182,"market":"US","high":118.09,"low":117,"preClose":117.55,"open":117.24,"turnoverRate":0.000798,"peRate":12.576296,"amplitude":0.009273,"marketValue":59160699882.15,"askSize":2,"bidSize":75,"askPrice":117.84,"bidPrice":117.82,"week52High":130.22,"week52Low":105.426,"changeRate5Day":0.027105,"changeRate20Day":-0.031874,"changeRate60Day":0.011154,"changeRateWTD":0.022294,"changeRateMTD":0.017264,"changeRateQTD":0.005117,"changeRateYTD":0.06874,"amount":46801798.184235,"eps":9.370804,"lyrEps":6.82,"lyrPeRate":17.280059,"pbRate":1.951725,"volumeRatio":0.532245,"committee":0.327586,"roa":0.031304,"roe":0.169077,"changeRate5Min":0.00034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.020195,"floatMarketCap":58689300000,"shortable":3,"shares":501999999,"floatShares":498000000,"preHourTrading":{"tag":"盘前","latestPrice":117.18,"preClose":117.55,"latestTime":"08:18 EDT","volume":50,"amount":5894.62,"timestamp":1789561084932,"change":-0.36999999999999034,"changeRate":-0.0031475967673329675},"postHourTrading":{"tag":"盘后","latestPrice":118.1322,"preClose":117.55,"latestTime":"19:30 EDT","volume":533625,"amount":62727688.0132,"timestamp":1789515006898,"change":0.5822000000000003,"changeRate":0.004952786048490007},"overnightTrading":{"tag":"夜盘","latestPrice":117.98999786376953,"preClose":117.55000305175781,"latestTime":"20260916 04:00 EDT","volume":14,"amount":1648,"timestamp":1789545602063,"change":0.43999481201171875,"changeRate":0.003743043816153599},"impliedVol":0.2088,"impliedVolPercentile":0.3625},{"symbol":"XYLD","nameCN":"Global X S&P 500 Covered Call ETF","changeRate":0.00254,"change":0.1052,"latestPrice":41.5252,"close":41.5252,"volume":267755,"market":"US","high":41.56,"low":41.46,"preClose":41.42,"open":41.51,"turnoverRate":0.00333,"peRate":0,"amplitude":0.002414,"marketValue":3338817635.7476,"askSize":7280,"bidSize":2003,"askPrice":41.53,"bidPrice":41.52,"week52High":41.8,"week52Low":38.22,"changeRate5Day":0.000607,"changeRate20Day":-0.002996,"changeRate60Day":0.02304,"changeRateWTD":-0.002278,"changeRateMTD":0.00109,"changeRateQTD":0.018024,"changeRateYTD":0.022033,"amount":11113142.961674,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.728183,"committee":-0.568458,"roa":0,"roe":0,"changeRate5Min":-0.000118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3284,"divideRate":0.104236,"floatMarketCap":3338817635.7476,"shortable":3,"shares":80404613,"floatShares":80404613,"preHourTrading":{"tag":"盘前","latestPrice":41.48,"preClose":41.42,"latestTime":"09:29 EDT","volume":1187,"amount":49189.690702,"timestamp":1789565394050,"change":0.05999999999999517,"changeRate":0.0014485755673586472},"postHourTrading":{"tag":"盘后","latestPrice":41.3493,"preClose":41.42,"latestTime":"19:30 EDT","volume":1957,"amount":80927.7672,"timestamp":1789515007107,"change":-0.0707000000000022,"changeRate":-0.00170690487687113},"overnightTrading":{"tag":"夜盘","latestPrice":41.5,"preClose":41.41999816894531,"latestTime":"20260916 04:00 EDT","volume":300,"amount":12450,"timestamp":1789545602006,"change":0.0800018310546875,"changeRate":0.0019314783822146316},"impliedVol":0.0611,"impliedVolPercentile":0.5179},{"symbol":"IAGG","nameCN":"iShares Core International Aggregate Bond ETF","changeRate":0.002535,"change":0.125,"latestPrice":49.425,"close":49.425,"volume":350817,"market":"US","high":49.465,"low":49.35,"preClose":49.3,"open":49.37,"turnoverRate":0.001467,"peRate":0,"amplitude":0.002333,"marketValue":11817517500,"askSize":2603,"bidSize":1710,"askPrice":49.43,"bidPrice":49.42,"week52High":51.83,"week52Low":49.26,"changeRate5Day":-0.002523,"changeRate20Day":-0.007131,"changeRate60Day":-0.020317,"changeRateWTD":0.000304,"changeRateMTD":-0.005933,"changeRateQTD":-0.023221,"changeRateYTD":-0.011698,"amount":17335803.04137,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.573447,"committee":-0.207048,"roa":0,"roe":0,"changeRate5Min":-0.000101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.253,"divideRate":0.045584,"floatMarketCap":11817517500,"shortable":3,"shares":239100000,"floatShares":239100000,"preHourTrading":{"tag":"盘前","latestPrice":49.3,"preClose":49.3,"latestTime":"08:12 EDT","volume":317,"amount":15630.136091,"timestamp":1789560750355,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":49.25,"preClose":49.3,"latestTime":"19:30 EDT","volume":2289,"amount":112815.7385,"timestamp":1789515007244,"change":-0.04999999999999716,"changeRate":-0.0010141987829614028},"overnightTrading":{"tag":"夜盘","latestPrice":49.15999984741211,"preClose":49.29999923706055,"latestTime":"20260916 04:00 EDT","volume":1,"amount":49,"timestamp":1789545601825,"change":-0.1399993896484375,"changeRate":-0.0028397442558821587},"impliedVol":0.0907,"impliedVolPercentile":0.3386},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.002528,"change":0.665,"latestPrice":263.705,"close":263.705,"volume":831586,"market":"US","high":263.895,"low":260.975,"preClose":263.04,"open":261.775,"turnoverRate":0.000472,"peRate":74.499231,"amplitude":0.011101,"marketValue":466068164381.56,"askSize":59,"bidSize":120,"askPrice":263.75,"bidPrice":263.58,"week52High":267.47,"week52Low":190.75,"changeRate5Day":0.050994,"changeRate20Day":0.018481,"changeRate60Day":0.146494,"changeRateWTD":0.025611,"changeRateMTD":0.02841,"changeRateQTD":0.047945,"changeRateYTD":0.154121,"amount":218219200.750366,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":111.739407,"pbRate":-78.528756,"volumeRatio":0.462181,"committee":0.726619,"roa":0.105096,"roe":62.25,"changeRate5Min":0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.0259,"floatMarketCap":464898931220.62,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":262.99,"preClose":263.04,"latestTime":"09:27 EDT","volume":1483,"amount":389031.34141,"timestamp":1789565260196,"change":-0.05000000000001137,"changeRate":-0.0001900851581508948},"postHourTrading":{"tag":"盘后","latestPrice":262.57,"preClose":263.04,"latestTime":"19:59 EDT","volume":952487,"amount":250538539.1157,"timestamp":1789516771546,"change":-0.4700000000000273,"changeRate":-0.0017868004866181085},"overnightTrading":{"tag":"夜盘","latestPrice":262.6300048828125,"preClose":263.0400085449219,"latestTime":"20260916 04:00 EDT","volume":122,"amount":32059,"timestamp":1789545602047,"change":-0.410003662109375,"changeRate":-0.0015587121684546125},"impliedVol":0.2845,"impliedVolPercentile":0.4701},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":0.002522,"change":1.34,"latestPrice":532.59,"close":532.59,"volume":151643,"market":"US","high":534.4,"low":527.358,"preClose":531.25,"open":531,"turnoverRate":0.00107,"peRate":16.907823,"amplitude":0.013256,"marketValue":75586036128.39,"askSize":9,"bidSize":8,"askPrice":532.71,"bidPrice":532.34,"week52High":774,"week52Low":479.02,"changeRate5Day":0.033012,"changeRate20Day":-0.095987,"changeRate60Day":0.04979,"changeRateWTD":0.026244,"changeRateMTD":-0.013174,"changeRateQTD":0.045709,"changeRateYTD":-0.065976,"amount":80629612.317627,"eps":31.49962,"lyrEps":29.142857,"lyrPeRate":18.275147,"pbRate":4.226461,"volumeRatio":0.482352,"committee":-0.058824,"roa":0.071484,"roe":0.269584,"changeRate5Min":-0.000413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.56,"divideRate":0.01795,"floatMarketCap":75475116272.04001,"shortable":3,"shares":141921621,"floatShares":141713356,"preHourTrading":{"tag":"盘前","latestPrice":532.96,"preClose":531.25,"latestTime":"09:26 EDT","volume":465,"amount":246990.2835,"timestamp":1789565167811,"change":1.7100000000000364,"changeRate":0.0032188235294118334},"postHourTrading":{"tag":"盘后","latestPrice":532.44,"preClose":531.25,"latestTime":"19:53 EDT","volume":22074,"amount":11726852.0435,"timestamp":1789516393661,"change":1.1900000000000546,"changeRate":0.0022400000000001026},"overnightTrading":{"tag":"夜盘","latestPrice":532.5,"preClose":531.25,"latestTime":"20260916 04:00 EDT","volume":95,"amount":50554,"timestamp":1789545602143,"change":1.25,"changeRate":0.002352941176470588},"impliedVol":0.2942,"impliedVolPercentile":0.5498},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.002516,"change":1.295,"latestPrice":515.925,"close":515.925,"volume":211451,"market":"US","high":517.95,"low":511.9,"preClose":514.63,"open":513.8,"turnoverRate":0.000833,"peRate":30.026808,"amplitude":0.011756,"marketValue":130899887883.675,"askSize":11,"bidSize":18,"askPrice":516.08,"bidPrice":515.7,"week52High":560.25,"week52Low":374.17,"changeRate5Day":-0.009969,"changeRate20Day":-0.023221,"changeRate60Day":0.105261,"changeRateWTD":0.000941,"changeRateMTD":-0.052514,"changeRateQTD":0.038643,"changeRateYTD":0.138003,"amount":108865774.494629,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":33.676567,"pbRate":6.464862,"volumeRatio":0.60531,"committee":0.241379,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.0003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":130899887883.67499,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":514.75,"preClose":514.63,"latestTime":"09:28 EDT","volume":78,"amount":40240.3716,"timestamp":1789565308819,"change":0.12000000000000455,"changeRate":0.00023317723412938333},"postHourTrading":{"tag":"盘后","latestPrice":514.63,"preClose":514.63,"latestTime":"19:39 EDT","volume":37488,"amount":19289918.5524,"timestamp":1789515594933,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":515.25,"preClose":514.6300048828125,"latestTime":"20260916 04:00 EDT","volume":8,"amount":4126,"timestamp":1789545601869,"change":0.6199951171875,"changeRate":0.0012047395435652462},"impliedVol":0.2955,"impliedVolPercentile":0.3347},{"symbol":"GOVT","nameCN":"iShares U.S. Treasury Bond ETF","changeRate":0.002486,"change":0.055,"latestPrice":22.175,"close":22.175,"volume":2042636,"market":"US","high":22.19,"low":22.15,"preClose":22.12,"open":22.16,"turnoverRate":0.001096,"peRate":0,"amplitude":0.001808,"marketValue":41343070000,"askSize":276270,"bidSize":155900,"askPrice":22.18,"bidPrice":22.17,"week52High":23.39,"week52Low":22.1,"changeRate5Day":-0.005382,"changeRate20Day":-0.012249,"changeRate60Day":-0.022266,"changeRateWTD":0.001129,"changeRateMTD":-0.011809,"changeRateQTD":-0.026558,"changeRateYTD":-0.036916,"amount":45290367.436821,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.433837,"committee":-0.278525,"roa":0,"roe":0,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.828,"divideRate":0.037339,"floatMarketCap":41343070000,"shortable":3,"shares":1864400000,"floatShares":1864400000,"preHourTrading":{"tag":"盘前","latestPrice":22.1598,"preClose":22.12,"latestTime":"09:27 EDT","volume":7148,"amount":158393.63994,"timestamp":1789565263495,"change":0.03979999999999961,"changeRate":0.0017992766726943766},"postHourTrading":{"tag":"盘后","latestPrice":22.214,"preClose":22.12,"latestTime":"19:59 EDT","volume":43061,"amount":952603.371,"timestamp":1789516741885,"change":0.09399999999999764,"changeRate":0.00424954792043389},"overnightTrading":{"tag":"夜盘","latestPrice":22.1200008392334,"preClose":22.1200008392334,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0665,"impliedVolPercentile":0.4223},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.002475,"change":0.845,"latestPrice":342.275,"close":342.275,"volume":4119559,"market":"US","high":344.7,"low":340.12,"preClose":341.43,"open":343.51,"turnoverRate":0.000392,"peRate":17.163628,"amplitude":0.013414,"marketValue":4186023249999.9995,"askSize":88,"bidSize":10,"askPrice":342.3,"bidPrice":342.24,"week52High":404.47,"week52Low":236.685,"changeRate5Day":0.042314,"changeRate20Day":0.002915,"changeRate60Day":-0.018651,"changeRateWTD":0.020346,"changeRateMTD":0.020467,"changeRateQTD":-0.031288,"changeRateYTD":0.090743,"amount":1410431498.245728,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.690451,"pbRate":6.725,"volumeRatio":0.581645,"committee":0.692308,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.00054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002483,"floatMarketCap":3594906534821,"shortable":3,"shares":12230000000,"floatShares":10502977240,"preHourTrading":{"tag":"盘前","latestPrice":343.76,"preClose":341.43,"latestTime":"09:29 EDT","volume":105465,"amount":36067662.11895,"timestamp":1789565399999,"change":2.329999999999984,"changeRate":0.006824239229124517},"postHourTrading":{"tag":"盘后","latestPrice":340.7648,"preClose":341.43,"latestTime":"19:59 EDT","volume":1546844,"amount":528114432.6274,"timestamp":1789516797726,"change":-0.6652000000000271,"changeRate":-0.0019482763670445687},"overnightTrading":{"tag":"夜盘","latestPrice":341.9700012207031,"preClose":341.42999267578125,"latestTime":"20260916 04:00 EDT","volume":29911,"amount":10201160,"timestamp":1789545602152,"change":0.540008544921875,"changeRate":0.0015816084014466242},"impliedVol":0.3142,"impliedVolPercentile":0.2112},{"symbol":"BND","nameCN":"Vanguard Total Bond Market ETF","changeRate":0.00246,"change":0.175,"latestPrice":71.325,"close":71.325,"volume":3111304,"market":"US","high":71.38,"low":71.24,"preClose":71.15,"open":71.24,"turnoverRate":0.001366,"peRate":0,"amplitude":0.001968,"marketValue":162508521758.85,"askSize":300,"bidSize":27872,"askPrice":71.33,"bidPrice":71.32,"week52High":75.23,"week52Low":71.03,"changeRate5Day":-0.005646,"changeRate20Day":-0.012393,"changeRate60Day":-0.024815,"changeRateWTD":0.001474,"changeRateMTD":-0.012666,"changeRateQTD":-0.028402,"changeRateYTD":-0.03706,"amount":221882865.992249,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.68513,"committee":0.978702,"roa":0,"roe":0,"changeRate5Min":-0.000212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9251,"divideRate":0.041011,"floatMarketCap":162508521758.85,"shortable":3,"shares":2278423018,"floatShares":2278423018,"preHourTrading":{"tag":"盘前","latestPrice":71.24,"preClose":71.15,"latestTime":"09:29 EDT","volume":19433,"amount":1384655.6624,"timestamp":1789565399999,"change":0.0899999999999892,"changeRate":0.001264933239634423},"postHourTrading":{"tag":"盘后","latestPrice":71.12,"preClose":71.15,"latestTime":"19:53 EDT","volume":154333,"amount":10981921.0172,"timestamp":1789516412917,"change":-0.030000000000001137,"changeRate":-0.0004216444132115409},"overnightTrading":{"tag":"夜盘","latestPrice":71.16999816894531,"preClose":71.1500015258789,"latestTime":"20260916 04:00 EDT","volume":37,"amount":2636,"timestamp":1789545602065,"change":0.01999664306640625,"changeRate":0.0002810490883704761},"impliedVol":0.0555,"impliedVolPercentile":0.741},{"symbol":"IEI","nameCN":"iShares 3-7 Year Treasury Bond ETF","changeRate":0.002446,"change":0.2797,"latestPrice":114.6497,"close":114.6497,"volume":624624,"market":"US","high":114.71,"low":114.53,"preClose":114.37,"open":114.54,"turnoverRate":0.004131,"peRate":0,"amplitude":0.001574,"marketValue":17335034640,"askSize":7201,"bidSize":14458,"askPrice":114.65,"bidPrice":114.64,"week52High":120.7799,"week52Low":114.3276,"changeRate5Day":-0.006243,"changeRate20Day":-0.016558,"changeRate60Day":-0.019418,"changeRateWTD":0.00087,"changeRateMTD":-0.013087,"changeRateQTD":-0.023842,"changeRateYTD":-0.039382,"amount":71597487.875977,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.849343,"committee":0.335057,"roa":0,"roe":0,"changeRate5Min":-0.000003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3346,"divideRate":0.037807,"floatMarketCap":17335034640,"shortable":3,"shares":151200000,"floatShares":151200000,"preHourTrading":{"tag":"盘前","latestPrice":114.54,"preClose":114.37,"latestTime":"09:29 EDT","volume":3640,"amount":417188.5172,"timestamp":1789565375062,"change":0.1700000000000017,"changeRate":0.0014864037772143192},"postHourTrading":{"tag":"盘后","latestPrice":114.39,"preClose":114.37,"latestTime":"19:30 EDT","volume":39336,"amount":4498628.011,"timestamp":1789515007187,"change":0.01999999999999602,"changeRate":0.00017487103261341278},"overnightTrading":{"tag":"夜盘","latestPrice":114.5,"preClose":114.37000274658203,"latestTime":"20260916 04:00 EDT","volume":600,"amount":68700,"timestamp":1789545602111,"change":0.12999725341796875,"changeRate":0.0011366376698093918},"impliedVol":0.0458,"impliedVolPercentile":0.7809},{"symbol":"FPE","nameCN":"First Trust Preferred Securities and Income ETF","changeRate":0.0024,"change":0.0418,"latestPrice":17.4618,"close":17.4618,"volume":403692,"market":"US","high":17.47,"low":17.435,"preClose":17.42,"open":17.445,"turnoverRate":0.00114,"peRate":10.271647,"amplitude":0.002009,"marketValue":6183310689,"askSize":8650,"bidSize":4800,"askPrice":17.47,"bidPrice":17.46,"week52High":18.51,"week52Low":17.38,"changeRate5Day":-0.005592,"changeRate20Day":-0.014015,"changeRate60Day":-0.029361,"changeRateWTD":-0.002183,"changeRateMTD":-0.011223,"changeRateQTD":-0.023389,"changeRateYTD":-0.041614,"amount":7047488.693939,"eps":1.7,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.845798,"committee":-0.286245,"roa":0,"roe":0,"changeRate5Min":-0.000469,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0574,"divideRate":0.060555,"floatMarketCap":6183310689,"shortable":3,"shares":354105000,"floatShares":354105000,"preHourTrading":{"tag":"盘前","latestPrice":17.42,"preClose":17.42,"latestTime":"08:12 EDT","volume":47,"amount":818.734971,"timestamp":1789560754370,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":17.42,"preClose":17.42,"latestTime":"19:30 EDT","volume":15,"amount":261.19,"timestamp":1789515007364,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.420000076293945,"preClose":17.420000076293945,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2449,"impliedVolPercentile":0.5657},{"symbol":"HLT","nameCN":"Hilton","changeRate":0.002388,"change":0.735,"latestPrice":308.525,"close":308.525,"volume":284768,"market":"US","high":309.995,"low":307.635,"preClose":307.79,"open":309.995,"turnoverRate":0.00129,"peRate":45.304699,"amplitude":0.007668,"marketValue":69438151357.75,"askSize":38,"bidSize":1,"askPrice":308.57,"bidPrice":308.49,"week52High":358,"week52Low":253.54,"changeRate5Day":0.005,"changeRate20Day":-0.058629,"changeRate60Day":-0.100327,"changeRateWTD":0.007626,"changeRateMTD":-0.024519,"changeRateQTD":-0.066377,"changeRateYTD":0.074064,"amount":87821658.632813,"eps":6.81,"lyrEps":6.14,"lyrPeRate":50.248371,"pbRate":-11.016683,"volumeRatio":0.448328,"committee":-0.948718,"roa":0.110258,"roe":0.671156,"changeRate5Min":0.000113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.001945,"floatMarketCap":68102922107.674995,"shortable":3,"shares":225064910,"floatShares":220737127,"preHourTrading":{"tag":"盘前","latestPrice":307.88,"preClose":307.79,"latestTime":"09:20 EDT","volume":6,"amount":1847.01012,"timestamp":1789564825033,"change":0.08999999999997499,"changeRate":0.00029240716072638804},"postHourTrading":{"tag":"盘后","latestPrice":309,"preClose":307.79,"latestTime":"19:30 EDT","volume":25080,"amount":7719442.77,"timestamp":1789515006689,"change":1.2099999999999795,"changeRate":0.0039312518275446875},"overnightTrading":{"tag":"夜盘","latestPrice":308.5,"preClose":307.7900085449219,"latestTime":"20260916 04:00 EDT","volume":4,"amount":1234,"timestamp":1789545602154,"change":0.709991455078125,"changeRate":0.002306739775064862},"impliedVol":0.268,"impliedVolPercentile":0.3028},{"symbol":"VCSH","nameCN":"Vanguard Short-Term Corporate Bond ETF","changeRate":0.002318,"change":0.18,"latestPrice":77.83,"close":77.83,"volume":5969575,"market":"US","high":77.8556,"low":77.76,"preClose":77.65,"open":77.76,"turnoverRate":0.010451,"peRate":0,"amplitude":0.001231,"marketValue":44454128722.72,"askSize":15715,"bidSize":19182,"askPrice":77.83,"bidPrice":77.82,"week52High":80.26,"week52Low":77.63,"changeRate5Day":-0.003202,"changeRate20Day":-0.010048,"changeRate60Day":-0.011933,"changeRateWTD":0.001415,"changeRateMTD":-0.008914,"changeRateQTD":-0.015184,"changeRateYTD":-0.02383,"amount":464489109.269142,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.926876,"committee":0.09935,"roa":0,"roe":0,"changeRate5Min":0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5175,"divideRate":0.045195,"floatMarketCap":44454128722.72,"shortable":3,"shares":571169584,"floatShares":571169584,"preHourTrading":{"tag":"盘前","latestPrice":77.76,"preClose":77.65,"latestTime":"09:29 EDT","volume":248,"amount":19268.2236,"timestamp":1789565398019,"change":0.10999999999999943,"changeRate":0.0014166130070830576},"postHourTrading":{"tag":"盘后","latestPrice":77.65,"preClose":77.65,"latestTime":"19:30 EDT","volume":60241,"amount":4677713.554,"timestamp":1789515006857,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.6500015258789,"preClose":77.6500015258789,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0371,"impliedVolPercentile":0.6574},{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":0.002317,"change":0.1314,"latestPrice":56.8514,"close":56.8514,"volume":2900374,"market":"US","high":57.23,"low":56.12,"preClose":56.72,"open":56.33,"turnoverRate":0.002927,"peRate":18.276796,"amplitude":0.01957,"marketValue":56382793637.2358,"askSize":429,"bidSize":66,"askPrice":56.87,"bidPrice":56.85,"week52High":70.41,"week52Low":43.92,"changeRate5Day":-0.106672,"changeRate20Day":-0.117762,"changeRate60Day":-0.038861,"changeRateWTD":-0.037396,"changeRateMTD":-0.105407,"changeRateQTD":0.02435,"changeRateYTD":0.248384,"amount":164407305.867302,"eps":3.110578,"lyrEps":2.6,"lyrPeRate":21.865923,"pbRate":2.832168,"volumeRatio":0.770767,"committee":-0.733333,"roa":0.04853,"roe":0.164629,"changeRate5Min":-0.000679,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.016183,"floatMarketCap":56334957106.8824,"shortable":3,"shares":991757347,"floatShares":990915916,"preHourTrading":{"tag":"盘前","latestPrice":56.36,"preClose":56.72,"latestTime":"09:29 EDT","volume":214141,"amount":12145590.991648,"timestamp":1789565399999,"change":-0.35999999999999943,"changeRate":-0.006346967559943573},"postHourTrading":{"tag":"盘后","latestPrice":56.4583,"preClose":56.72,"latestTime":"19:56 EDT","volume":1460447,"amount":82836904.7531,"timestamp":1789516619638,"change":-0.2616999999999976,"changeRate":-0.004613892806770057},"overnightTrading":{"tag":"夜盘","latestPrice":56.63999938964844,"preClose":56.720001220703125,"latestTime":"20260916 04:00 EDT","volume":109,"amount":6185,"timestamp":1789545602083,"change":-0.0800018310546875,"changeRate":-0.0014104694875339031},"impliedVol":0.3958,"impliedVolPercentile":0.6693},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.002287,"change":0.5166,"latestPrice":226.4066,"close":226.4066,"volume":59890,"market":"US","high":226.64,"low":225.545,"preClose":225.89,"open":225.91,"turnoverRate":0.001746,"peRate":15.454376,"amplitude":0.004847,"marketValue":7766731022.3034,"askSize":340,"bidSize":3,"askPrice":226.46,"bidPrice":226.38,"week52High":244.33,"week52Low":205.45,"changeRate5Day":0.010248,"changeRate20Day":-0.024614,"changeRate60Day":0.008493,"changeRateWTD":0.005313,"changeRateMTD":-0.013737,"changeRateQTD":0.004065,"changeRateYTD":0.071798,"amount":13545175.888367,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.720835,"committee":-0.982507,"roa":0,"roe":0,"changeRate5Min":-0.000647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8115,"divideRate":0.021252,"floatMarketCap":7766731022.3034,"shortable":3,"shares":34304349,"floatShares":34304349,"preHourTrading":{"tag":"盘前","latestPrice":225.89,"preClose":225.89,"latestTime":"08:54 EDT","volume":223,"amount":50373.47,"timestamp":1789563286627,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":225.89,"preClose":225.89,"latestTime":"19:53 EDT","volume":87,"amount":19684.5,"timestamp":1789516380395,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":225.88999938964844,"preClose":225.88999938964844,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1632,"impliedVolPercentile":0.8725},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":0.002267,"change":0.955,"latestPrice":422.125,"close":422.125,"volume":1475775,"market":"US","high":430.74,"low":421.19,"preClose":421.17,"open":430.005,"turnoverRate":0.001861,"peRate":36.411815,"amplitude":0.022675,"marketValue":334721218372.75,"askSize":40,"bidSize":1,"askPrice":422.19,"bidPrice":422.06,"week52High":739.67,"week52Low":171.58,"changeRate5Day":-0.099659,"changeRate20Day":-0.179272,"changeRate60Day":-0.340615,"changeRateWTD":-0.075281,"changeRateMTD":-0.079114,"changeRateQTD":-0.416148,"changeRateYTD":0.642574,"amount":626184285.163879,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":48.744226,"pbRate":13.061782,"volumeRatio":0.679338,"committee":-0.95122,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000817,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004691,"floatMarketCap":334721218372.75,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":430.85,"preClose":421.17,"latestTime":"09:29 EDT","volume":40885,"amount":17508557.2389,"timestamp":1789565397556,"change":9.680000000000007,"changeRate":0.02298359332336113},"postHourTrading":{"tag":"盘后","latestPrice":422.19,"preClose":421.17,"latestTime":"19:59 EDT","volume":501361,"amount":211160376.780199,"timestamp":1789516796036,"change":1.0199999999999818,"changeRate":0.002421824916304537},"overnightTrading":{"tag":"夜盘","latestPrice":428.5,"preClose":421.1700134277344,"latestTime":"20260916 04:00 EDT","volume":10146,"amount":4316467,"timestamp":1789545602133,"change":7.329986572265625,"changeRate":0.01740386622639583},"impliedVol":0.5303,"impliedVolPercentile":0.3108},{"symbol":"IWN","nameCN":"iShares Russell 2000 Value ETF","changeRate":0.002251,"change":0.49,"latestPrice":218.17,"close":218.17,"volume":87829,"market":"US","high":218.55,"low":217.64,"preClose":217.68,"open":217.9665,"turnoverRate":0.001346,"peRate":18.083257,"amplitude":0.00418,"marketValue":14235592500,"askSize":600,"bidSize":80,"askPrice":218.16,"bidPrice":218.12,"week52High":227.86,"week52Low":168.75,"changeRate5Day":-0.010477,"changeRate20Day":-0.02798,"changeRate60Day":0.000826,"changeRateWTD":-0.006919,"changeRateMTD":-0.016366,"changeRateQTD":-0.013698,"changeRateYTD":0.203962,"amount":19162698.097244,"eps":12.064752,"lyrEps":43.508449,"lyrPeRate":5.014428,"pbRate":1.14241,"volumeRatio":0.606635,"committee":0.0625,"roa":0.010147,"roe":0.244233,"changeRate5Min":-0.000229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1781,"divideRate":0.014567,"floatMarketCap":14235592500,"shortable":3,"shares":65250000,"floatShares":65250000,"preHourTrading":{"tag":"盘前","latestPrice":217.68,"preClose":217.68,"latestTime":"07:37 EDT","volume":10,"amount":2177.6987,"timestamp":1789558643269,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":217.76,"preClose":217.68,"latestTime":"19:30 EDT","volume":13536,"amount":2962832.7176,"timestamp":1789515006609,"change":0.07999999999998408,"changeRate":0.0003675119441381114},"overnightTrading":{"tag":"夜盘","latestPrice":217.67999267578125,"preClose":217.67999267578125,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1967,"impliedVolPercentile":0.4382},{"symbol":"SCHZ","nameCN":"Schwab U.S. Aggregate Bond ETF","changeRate":0.002231,"change":0.05,"latestPrice":22.46,"close":22.46,"volume":517692,"market":"US","high":22.5,"low":22.3926,"preClose":22.41,"open":22.44,"turnoverRate":0.0011,"peRate":0,"amplitude":0.004793,"marketValue":10574168000,"askSize":19915,"bidSize":3244,"askPrice":22.47,"bidPrice":22.46,"week52High":23.73,"week52Low":22.37,"changeRate5Day":-0.006634,"changeRate20Day":-0.013181,"changeRate60Day":-0.026019,"changeRateWTD":0.001784,"changeRateMTD":-0.013614,"changeRateQTD":-0.028967,"changeRateYTD":-0.038939,"amount":11626919.482269,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.499894,"committee":-0.71985,"roa":0,"roe":0,"changeRate5Min":-0.000441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.042582,"floatMarketCap":10574168000,"shortable":3,"shares":470800000,"floatShares":470800000,"preHourTrading":{"tag":"盘前","latestPrice":22.4,"preClose":22.41,"latestTime":"09:19 EDT","volume":908,"amount":20348.209176,"timestamp":1789564798077,"change":-0.010000000000001563,"changeRate":-0.00044622936189208225},"postHourTrading":{"tag":"盘后","latestPrice":22.41,"preClose":22.41,"latestTime":"19:30 EDT","volume":29985,"amount":671964.601,"timestamp":1789515007730,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.40999984741211,"preClose":22.40999984741211,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1218,"impliedVolPercentile":0.7291}]}}}