US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,041.59

-1.3661-0.07%

Number of Gainers:532

Number of Losers:464

Number of Flat:22

PE:- -

High:2,046.28

Open:2,042.95

Low:2,039.50

Close:2,042.95

Volume:4.12B

Turnover:526.29B

Market Cap:97.51T

Float Cap:91.28T

Loading ...

Constituent

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

Allstate US ALL	232.6	+1.38%	+3.17	1.39M	324.45M	58.81B
WR Berkley US WRB	72.9	+1.38%	+0.9900	1.33M	96.99M	27.14B
Vanguard Energy ETF US VDE	184.59	+1.36%	+2.48	395.94K	73.07M	11.11B
MINISO Group Holding Limited US MNSO	9.73	+1.35%	+0.1300	1.19M	11.61M	2.95B
Moody's US MCO	470.5	+1.35%	+6.27	573.15K	269.47M	81.48B
HDFC Bank US HDB	22.58	+1.35%	+0.3000	4.35M	97.97M	115.86B
Targa Resources US TRGP	290.54	+1.34%	+3.84	699.64K	203.48M	62.37B
Yum US YUM	146.75	+1.33%	+1.93	2.69M	393.43M	40.06B
Republic US RSG	219.75	+1.32%	+2.87	939.87K	206.70M	67.61B
Costco US COST	959.44	+1.32%	+12.52	1.48M	1.42B	425.87B
Cincinnati US CINF	165.55	+1.32%	+2.16	446.23K	73.94M	25.41B
Dominion Resources US D	62.45	+1.31%	+0.8100	3.11M	193.59M	54.88B
W.W. Grainger US GWW	1306.73	+1.31%	+16.94	274.62K	358.14M	61.69B
Progressive US PGR	220.28	+1.31%	+2.85	1.86M	410.23M	128.25B
Veralto Corporation US VLTO	98.2	+1.31%	+1.27	844.75K	83.09M	23.94B
Medpace US MEDP	620.05	+1.31%	+8.00	176.18K	109.14M	17.31B
Procter & Gamble US PG	153.2	+1.30%	+1.97	6.22M	950.87M	356.04B
Apple US AAPL	340.97	+1.29%	+4.33	25.90M	8.82B	5.01T
General Mills US GIS	32.7	+1.27%	+0.4100	7.84M	255.21M	17.45B
CANADIAN PAC KANS CITY LTD US CP	85.53	+1.27%	+1.07	1.73M	147.82M	75.44B

1 ...5 6 7 8 9 ...51

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigrwd.com/stock/BK4588?page=7"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2041.5887,"timestamp":1791835199999,"preClose":2042.9548,"halted":0,"volume":4116185097,"delay":0,"changeRate":-0.000669,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-1.366089,"latestTime":"10-12 16:00:00 EDT","open":2042.9548,"high":2046.2811,"low":2039.4976,"amount":526285980972.14087,"amplitude":0.00332,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1791898200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.278772,"peRate":25.422423,"turnoverRate":0.006904,"increases":531,"decrements":465,"flats":17,"marketCap":97505688790968,"floatMarketCap":91280266441634.88},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2046.2811,"amplitude":0.00332,"preClose":2042.9548,"low":2039.4976,"pbRate":"5.278772","latestPrice":2041.5887,"volume":4116185097,"delay":0,"open":2042.9548,"prevYearClose":1778.6405,"prevWeekClose":2042.9548,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2036.1898,"twentyDayClose":1996.2078,"sixtyDayClose":1948.3834,"secType":"PLATE","market":"US","turnoverRate":0.006904,"peRate":25.422423,"marketCap":97505688790968,"floatMarketCap":91280266441634.88,"timestamp":1791835199999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":532,"down":464,"flat":22},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":51,"list":[{"symbol":"ALL","nameCN":"Allstate","changeRate":0.013817,"change":3.17,"latestPrice":232.6,"close":232.6,"volume":1394112,"market":"US","high":233.57,"low":231.91,"preClose":229.43,"open":232.82,"turnoverRate":0.005611,"peRate":4.657589,"amplitude":0.007235,"marketValue":58814759170,"askSize":75,"bidSize":8,"askPrice":235.98,"bidPrice":233.31,"week52High":277.22,"week52Low":188.08,"changeRate5Day":0.035112,"changeRate20Day":-0.100124,"changeRate60Day":-0.069228,"changeRateWTD":0.013817,"changeRateMTD":0.048409,"changeRateQTD":0.048409,"changeRateYTD":0.117463,"amount":324448403.844727,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.111403,"pbRate":1.855531,"volumeRatio":0.793499,"committee":-0.807229,"roa":0.086775,"roe":0.461141,"changeRate5Min":-0.000322,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.017885,"floatMarketCap":57787041423.4,"shortable":3,"shares":252857950,"floatShares":248439559,"hourTrading":{"tag":"盘前","latestPrice":232.6,"preClose":232.6,"latestTime":"09:08 EDT","volume":22131,"amount":5147742.30444,"timestamp":1791896895988,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":232.6,"preClose":232.6,"latestTime":"09:08 EDT","volume":22131,"amount":5147742.30444,"timestamp":1791896895988,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":232.6,"preClose":232.6,"latestTime":"19:55 EDT","volume":88106,"amount":20494919.5875,"timestamp":1791849320852,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":232.72000122070312,"preClose":232.60000610351562,"latestTime":"20261013 04:00 EDT","volume":16,"amount":3724,"timestamp":1791878401879,"change":0.1199951171875,"changeRate":0.0005158861308632027},"impliedVol":0.3254,"impliedVolPercentile":0.98},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":0.013767,"change":0.99,"latestPrice":72.9,"close":72.9,"volume":1330164,"market":"US","high":73.23,"low":72.34,"preClose":71.91,"open":72.34,"turnoverRate":0.00586,"peRate":15.00083,"amplitude":0.012377,"marketValue":27138973762.8,"askSize":4,"bidSize":27,"askPrice":74.06,"bidPrice":73.13,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":0.044862,"changeRate20Day":0.028644,"changeRate60Day":0.018014,"changeRateWTD":0.013767,"changeRateMTD":0.07936,"changeRateQTD":0.07936,"changeRateYTD":0.039646,"amount":96990045.892548,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":16.382022,"pbRate":2.759922,"volumeRatio":0.572378,"committee":0.741935,"roa":0.035608,"roe":0.202069,"changeRate5Min":0.00048,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.385232,"divideRate":0.005284,"floatMarketCap":16548300000.000002,"shortable":3,"shares":372276732,"floatShares":227000000,"hourTrading":{"tag":"盘前","latestPrice":72.9,"preClose":72.9,"latestTime":"09:08 EDT","volume":154084,"amount":11232726.68168,"timestamp":1791896895459,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":72.9,"preClose":72.9,"latestTime":"09:08 EDT","volume":154084,"amount":11232726.68168,"timestamp":1791896895459,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":72.9,"preClose":72.9,"latestTime":"19:50 EDT","volume":50249,"amount":3663142.81,"timestamp":1791849052781,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.9000015258789,"preClose":72.9000015258789,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2752,"impliedVolPercentile":0.92},{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.013618,"change":2.48,"latestPrice":184.59,"close":184.59,"volume":395942,"market":"US","high":185.81,"low":183.63,"preClose":182.11,"open":184.17,"turnoverRate":0.006579,"peRate":84.778071,"amplitude":0.011971,"marketValue":11108853245.7,"askSize":100,"bidSize":100,"askPrice":219.92,"bidPrice":182.1,"week52High":186.23,"week52Low":119.8399,"changeRate5Day":0.037722,"changeRate20Day":0.016633,"changeRate60Day":0.133985,"changeRateWTD":0.013618,"changeRateMTD":0.0722,"changeRateQTD":0.0722,"changeRateYTD":0.465931,"amount":73069061.290649,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":84.778068,"pbRate":0.98094,"volumeRatio":0.710787,"committee":0,"roa":0.016783,"roe":0.228863,"changeRate5Min":0.00065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0793,"divideRate":0.022099,"floatMarketCap":11108853245.7,"shortable":3,"shares":60181230,"floatShares":60181230,"hourTrading":{"tag":"盘前","latestPrice":186,"preClose":184.59,"latestTime":"09:12 EDT","volume":532,"amount":98714.71204,"timestamp":1791897178976,"change":1.4099999999999966,"changeRate":0.007638550300666323},"preHourTrading":{"tag":"盘前","latestPrice":186,"preClose":184.59,"latestTime":"09:12 EDT","volume":532,"amount":98714.71204,"timestamp":1791897178976,"change":1.4099999999999966,"changeRate":0.007638550300666323},"postHourTrading":{"tag":"盘后","latestPrice":183.0214,"preClose":184.59,"latestTime":"19:55 EDT","volume":802,"amount":148083.5835,"timestamp":1791849316900,"change":-1.5686000000000035,"changeRate":-0.008497751774202306},"overnightTrading":{"tag":"夜盘","latestPrice":184.8800048828125,"preClose":184.58999633789062,"latestTime":"20261013 04:00 EDT","volume":136,"amount":25272,"timestamp":1791878401822,"change":0.290008544921875,"changeRate":0.0015710956751470784},"impliedVol":0.2775,"impliedVolPercentile":0.788},{"symbol":"MNSO","nameCN":"MINISO Group Holding Limited","changeRate":0.013542,"change":0.13,"latestPrice":9.73,"close":9.73,"volume":1190961,"market":"US","high":9.96,"low":9.66,"preClose":9.6,"open":9.88,"turnoverRate":0.013492,"peRate":16.029179,"amplitude":0.03125,"marketValue":2953156192,"askSize":25,"bidSize":1,"askPrice":9.9,"bidPrice":9.72,"week52High":23.1,"week52Low":8.55,"changeRate5Day":0.094488,"changeRate20Day":0.072767,"changeRate60Day":-0.236863,"changeRateWTD":0.013542,"changeRateMTD":0.047363,"changeRateQTD":0.047363,"changeRateYTD":-0.481067,"amount":11610034.315109,"eps":0.607018,"lyrEps":0.560448,"lyrPeRate":17.361111,"pbRate":0.286398,"volumeRatio":0.999699,"committee":-0.923077,"roa":0.073196,"roe":0.118235,"changeRate5Min":-0.001027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6164,"divideRate":0.06335,"floatMarketCap":858862235,"shortable":3,"shares":303510400,"floatShares":88269500,"hourTrading":{"tag":"盘前","latestPrice":9.8189,"preClose":9.73,"latestTime":"09:19 EDT","volume":2892,"amount":28291.88652,"timestamp":1791897564263,"change":0.08889999999999887,"changeRate":0.009136690647481897},"preHourTrading":{"tag":"盘前","latestPrice":9.8189,"preClose":9.73,"latestTime":"09:19 EDT","volume":2892,"amount":28291.88652,"timestamp":1791897564263,"change":0.08889999999999887,"changeRate":0.009136690647481897},"postHourTrading":{"tag":"盘后","latestPrice":9.73,"preClose":9.73,"latestTime":"19:30 EDT","volume":9472,"amount":92162.105,"timestamp":1791847807624,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.819999694824219,"preClose":9.729999542236328,"latestTime":"20261013 04:00 EDT","volume":1750,"amount":17159,"timestamp":1791878401980,"change":0.09000015258789062,"changeRate":0.009249759180071362},"impliedVol":0.5598,"impliedVolPercentile":0.6},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.013506,"change":6.27,"latestPrice":470.5,"close":470.5,"volume":573152,"market":"US","high":471.8,"low":466.83,"preClose":464.23,"open":466.83,"turnoverRate":0.003605,"peRate":29.85406,"amplitude":0.010706,"marketValue":81481652972,"askSize":106,"bidSize":1,"askPrice":476,"bidPrice":462.44,"week52High":546.88,"week52Low":402.28,"changeRate5Day":0.049872,"changeRate20Day":-0.015546,"changeRate60Day":-0.079004,"changeRateWTD":0.013506,"changeRateMTD":0.036047,"changeRateQTD":0.036047,"changeRateYTD":-0.078986,"amount":269466604.706055,"eps":15.76,"lyrEps":13.67,"lyrPeRate":34.418435,"pbRate":26.936084,"volumeRatio":0.874867,"committee":-0.981308,"roa":0.156198,"roe":0.769315,"changeRate5Min":0.000064,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.008374,"floatMarketCap":74809500000,"shortable":3,"shares":173180984,"floatShares":159000000,"hourTrading":{"tag":"盘前","latestPrice":464.5925,"preClose":470.5,"latestTime":"09:12 EDT","volume":188,"amount":88724.2876,"timestamp":1791897175178,"change":-5.907500000000027,"changeRate":-0.01255579171094586},"preHourTrading":{"tag":"盘前","latestPrice":464.5925,"preClose":470.5,"latestTime":"09:12 EDT","volume":188,"amount":88724.2876,"timestamp":1791897175178,"change":-5.907500000000027,"changeRate":-0.01255579171094586},"postHourTrading":{"tag":"盘后","latestPrice":467.66,"preClose":470.5,"latestTime":"19:57 EDT","volume":14263,"amount":6710521.4134,"timestamp":1791849438798,"change":-2.839999999999975,"changeRate":-0.006036131774707704},"overnightTrading":{"tag":"夜盘","latestPrice":472.6400146484375,"preClose":470.5,"latestTime":"20261013 04:00 EDT","volume":173,"amount":81557,"timestamp":1791878401960,"change":2.1400146484375,"changeRate":0.004548383949920297},"impliedVol":0.3142,"impliedVolPercentile":0.688},{"symbol":"HDB","nameCN":"HDFC Bank","changeRate":0.013465,"change":0.3,"latestPrice":22.58,"close":22.58,"volume":4346529,"market":"US","high":22.6699,"low":22.29,"preClose":22.28,"open":22.29,"turnoverRate":0.000852,"peRate":15.371001,"amplitude":0.017051,"marketValue":115860752282.08,"askSize":10000,"bidSize":10,"askPrice":23.24,"bidPrice":22.7,"week52High":37.45,"week52Low":21.705,"changeRate5Day":0.021257,"changeRate20Day":-0.013543,"changeRate60Day":-0.144049,"changeRateWTD":0.013465,"changeRateMTD":0.010743,"changeRateQTD":0.010743,"changeRateYTD":-0.382047,"amount":97967741.663023,"eps":1.469,"lyrEps":1.576682,"lyrPeRate":14.321214,"pbRate":1.432792,"volumeRatio":0.501169,"committee":-0.998002,"roa":0.017504,"roe":0.13838,"changeRate5Min":0.001552,"earningDate":1792166400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":39,"divideRate":1.727192,"floatMarketCap":115191443599.28,"shortable":3,"shares":5131122776,"floatShares":5101481116,"hourTrading":{"tag":"盘前","latestPrice":22.77,"preClose":22.58,"latestTime":"09:21 EDT","volume":3422,"amount":77972.76806,"timestamp":1791897672146,"change":0.19000000000000128,"changeRate":0.008414526129318037},"preHourTrading":{"tag":"盘前","latestPrice":22.77,"preClose":22.58,"latestTime":"09:21 EDT","volume":3422,"amount":77972.76806,"timestamp":1791897672146,"change":0.19000000000000128,"changeRate":0.008414526129318037},"postHourTrading":{"tag":"盘后","latestPrice":22.58,"preClose":22.58,"latestTime":"19:56 EDT","volume":151669,"amount":3424656.9614,"timestamp":1791849396099,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.700000762939453,"preClose":22.579999923706055,"latestTime":"20261013 04:00 EDT","volume":2649,"amount":60105,"timestamp":1791878401859,"change":0.12000083923339844,"changeRate":0.005314474740427843},"impliedVol":0.3817,"impliedVolPercentile":0.848},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":0.013394,"change":3.84,"latestPrice":290.54,"close":290.54,"volume":699640,"market":"US","high":294.22,"low":288.75,"preClose":286.7,"open":289.32,"turnoverRate":0.003308,"peRate":27.766896,"amplitude":0.019079,"marketValue":62366899184.56,"askSize":60,"bidSize":13,"askPrice":294.47,"bidPrice":290,"week52High":307.94,"week52Low":144.14,"changeRate5Day":0.010926,"changeRate20Day":0.011453,"changeRate60Day":0.02697,"changeRateWTD":0.013394,"changeRateMTD":0.07484,"changeRateQTD":0.07484,"changeRateYTD":0.574743,"amount":203480028.286133,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.221437,"pbRate":17.056447,"volumeRatio":0.609984,"committee":-0.643836,"roa":0.092368,"roe":0.708395,"changeRate5Min":0.001241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.015488,"floatMarketCap":61456037108.920006,"shortable":3,"shares":214658564,"floatShares":211523498,"hourTrading":{"tag":"盘前","latestPrice":291,"preClose":290.54,"latestTime":"09:12 EDT","volume":205,"amount":59652.69785,"timestamp":1791897124005,"change":0.45999999999997954,"changeRate":0.00158325875955111},"preHourTrading":{"tag":"盘前","latestPrice":291,"preClose":290.54,"latestTime":"09:12 EDT","volume":205,"amount":59652.69785,"timestamp":1791897124005,"change":0.45999999999997954,"changeRate":0.00158325875955111},"postHourTrading":{"tag":"盘后","latestPrice":290.54,"preClose":290.54,"latestTime":"19:30 EDT","volume":78784,"amount":22889892.79,"timestamp":1791847807168,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291,"preClose":290.5400085449219,"latestTime":"20261013 04:00 EDT","volume":26,"amount":7566,"timestamp":1791878401655,"change":0.459991455078125,"changeRate":0.001583229302504145},"impliedVol":0.3591,"impliedVolPercentile":0.836},{"symbol":"YUM","nameCN":"Yum","changeRate":0.013327,"change":1.93,"latestPrice":146.75,"close":146.75,"volume":2688635,"market":"US","high":147.1,"low":143.935,"preClose":144.82,"open":144.5,"turnoverRate":0.009848,"peRate":18.48412,"amplitude":0.021855,"marketValue":40062750000,"askSize":40,"bidSize":27,"askPrice":149,"bidPrice":143.78,"week52High":170.14,"week52Low":134.26,"changeRate5Day":0.071402,"changeRate20Day":0.00287,"changeRate60Day":-0.00791,"changeRateWTD":0.013327,"changeRateMTD":0.076353,"changeRateQTD":0.076353,"changeRateYTD":-0.029944,"amount":393431082.396927,"eps":7.939247,"lyrEps":5.55,"lyrPeRate":26.441441,"pbRate":-5.637083,"volumeRatio":1.002572,"committee":-0.19403,"roa":0.226937,"roe":-0.166489,"changeRate5Min":-0.000749,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9203,"divideRate":0.0199,"floatMarketCap":40062750000,"shortable":3,"shares":273000000,"floatShares":273000000,"hourTrading":{"tag":"盘前","latestPrice":146.53,"preClose":146.75,"latestTime":"09:23 EDT","volume":529,"amount":78055.63751,"timestamp":1791897820524,"change":-0.21999999999999886,"changeRate":-0.0014991482112436038},"preHourTrading":{"tag":"盘前","latestPrice":146.53,"preClose":146.75,"latestTime":"09:23 EDT","volume":529,"amount":78055.63751,"timestamp":1791897820524,"change":-0.21999999999999886,"changeRate":-0.0014991482112436038},"postHourTrading":{"tag":"盘后","latestPrice":146.6,"preClose":146.75,"latestTime":"19:50 EDT","volume":268550,"amount":39333380.0953,"timestamp":1791849052780,"change":-0.15000000000000568,"changeRate":-0.0010221465076661375},"overnightTrading":{"tag":"夜盘","latestPrice":146.75,"preClose":146.75,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3069,"impliedVolPercentile":0.94},{"symbol":"RSG","nameCN":"Republic","changeRate":0.013233,"change":2.87,"latestPrice":219.75,"close":219.75,"volume":939874,"market":"US","high":220.9,"low":216.21,"preClose":216.88,"open":217.93,"turnoverRate":0.003082,"peRate":31.123311,"amplitude":0.021625,"marketValue":67609183118.25,"askSize":1,"bidSize":21,"askPrice":224.86,"bidPrice":211.17,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.032514,"changeRate20Day":-0.027009,"changeRate60Day":-0.011515,"changeRateWTD":0.013233,"changeRateMTD":0.047077,"changeRateQTD":0.047077,"changeRateYTD":0.036899,"amount":206695238.326294,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.080292,"pbRate":5.619114,"volumeRatio":0.747141,"committee":0.909091,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.001253,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011377,"floatMarketCap":67023750000,"shortable":3,"shares":307664087,"floatShares":305000000,"hourTrading":{"tag":"盘前","latestPrice":220.7297,"preClose":219.75,"latestTime":"08:05 EDT","volume":26,"amount":5739.74986,"timestamp":1791893121429,"change":0.9797000000000082,"changeRate":0.004458248009101289},"preHourTrading":{"tag":"盘前","latestPrice":220.7297,"preClose":219.75,"latestTime":"08:05 EDT","volume":26,"amount":5739.74986,"timestamp":1791893121429,"change":0.9797000000000082,"changeRate":0.004458248009101289},"postHourTrading":{"tag":"盘后","latestPrice":219.76,"preClose":219.75,"latestTime":"19:44 EDT","volume":136322,"amount":29956756.78,"timestamp":1791848681200,"change":0.009999999999990905,"changeRate":0.00004550625711031129},"overnightTrading":{"tag":"夜盘","latestPrice":219.75,"preClose":219.75,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2139,"impliedVolPercentile":0.364},{"symbol":"COST","nameCN":"Costco","changeRate":0.013222,"change":12.52,"latestPrice":959.44,"close":959.44,"volume":1480320,"market":"US","high":960.74,"low":946.695,"preClose":946.92,"open":949.455,"turnoverRate":0.003347,"peRate":46.215799,"amplitude":0.014832,"marketValue":425866067689.84,"askSize":2,"bidSize":1,"askPrice":967.56,"bidPrice":965.56,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.038895,"changeRate20Day":0.044107,"changeRate60Day":0.019737,"changeRateWTD":0.013222,"changeRateMTD":0.053936,"changeRateQTD":0.053936,"changeRateYTD":0.112601,"amount":1417024574.296875,"eps":20.76,"lyrEps":20.76,"lyrPeRate":46.2158,"pbRate":11.894703,"volumeRatio":0.786855,"committee":-0.333333,"roa":0.086604,"roe":0.284021,"changeRate5Min":0.000855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.613249,"divideRate":0.005851,"floatMarketCap":424326961865.60004,"shortable":3,"shares":443869411,"floatShares":442265240,"hourTrading":{"tag":"盘前","latestPrice":966.99,"preClose":959.44,"latestTime":"09:25 EDT","volume":5315,"amount":5135514.31025,"timestamp":1791897959836,"change":7.5499999999999545,"changeRate":0.00786917368464933},"preHourTrading":{"tag":"盘前","latestPrice":966.99,"preClose":959.44,"latestTime":"09:25 EDT","volume":5315,"amount":5135514.31025,"timestamp":1791897959836,"change":7.5499999999999545,"changeRate":0.00786917368464933},"postHourTrading":{"tag":"盘后","latestPrice":959,"preClose":959.44,"latestTime":"19:59 EDT","volume":85486,"amount":82017296.7923,"timestamp":1791849545994,"change":-0.44000000000005457,"changeRate":-0.0004586008504961796},"overnightTrading":{"tag":"夜盘","latestPrice":964.1799926757812,"preClose":959.4400024414062,"latestTime":"20261013 04:00 EDT","volume":1685,"amount":1622732,"timestamp":1791878401947,"change":4.739990234375,"changeRate":0.004940371698400677},"impliedVol":0.1779,"impliedVolPercentile":0.008},{"symbol":"CINF","nameCN":"Cincinnati","changeRate":0.01322,"change":2.16,"latestPrice":165.55,"close":165.55,"volume":446228,"market":"US","high":166.5,"low":164.33,"preClose":163.39,"open":164.35,"turnoverRate":0.002955,"peRate":7.816336,"amplitude":0.013281,"marketValue":25408290349.75,"askSize":12,"bidSize":21,"askPrice":167.12,"bidPrice":166.05,"week52High":194.81,"week52Low":150,"changeRate5Day":0.021031,"changeRate20Day":-0.037612,"changeRate60Day":-0.084297,"changeRateWTD":0.01322,"changeRateMTD":0.038778,"changeRateQTD":0.038778,"changeRateYTD":0.013654,"amount":73944022.724182,"eps":21.18,"lyrEps":15.17,"lyrPeRate":10.912986,"pbRate":1.524101,"volumeRatio":0.886017,"committee":0.272727,"roa":0.064089,"roe":0.214839,"changeRate5Min":-0.000302,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6206,"divideRate":0.02187,"floatMarketCap":24998050000,"shortable":3,"shares":153478045,"floatShares":151000000,"hourTrading":{"tag":"盘前","latestPrice":167.3265,"preClose":165.55,"latestTime":"08:54 EDT","volume":289,"amount":47856.68623,"timestamp":1791896051202,"change":1.7764999999999986,"changeRate":0.010730897009966768},"preHourTrading":{"tag":"盘前","latestPrice":167.3265,"preClose":165.55,"latestTime":"08:54 EDT","volume":289,"amount":47856.68623,"timestamp":1791896051202,"change":1.7764999999999986,"changeRate":0.010730897009966768},"postHourTrading":{"tag":"盘后","latestPrice":165.55,"preClose":165.55,"latestTime":"19:30 EDT","volume":13279,"amount":2198332.59,"timestamp":1791847802559,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.5500030517578,"preClose":165.5500030517578,"latestTime":"20261013 04:00 EDT","volume":10,"amount":1656,"timestamp":1791878401991,"change":0,"changeRate":0},"impliedVol":0.3005,"impliedVolPercentile":0.952},{"symbol":"D","nameCN":"Dominion Resources","changeRate":0.013141,"change":0.81,"latestPrice":62.45,"close":62.45,"volume":3106253,"market":"US","high":62.52,"low":61.56,"preClose":61.64,"open":61.68,"turnoverRate":0.003542,"peRate":21.884728,"amplitude":0.015574,"marketValue":54880162655.95,"askSize":1,"bidSize":1,"askPrice":63.47,"bidPrice":62.65,"week52High":72.99,"week52Low":55.8542,"changeRate5Day":0.023435,"changeRate20Day":-0.031182,"changeRate60Day":-0.120918,"changeRateWTD":0.013141,"changeRateMTD":0.03189,"changeRateQTD":0.03189,"changeRateYTD":0.065882,"amount":193586520.573296,"eps":2.853588,"lyrEps":3.453631,"lyrPeRate":18.082418,"pbRate":1.964848,"volumeRatio":0.710635,"committee":0,"roa":0.030408,"roe":0.082812,"changeRate5Min":0.000721,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.669,"divideRate":0.042738,"floatMarketCap":54768650000,"shortable":3,"shares":878785631,"floatShares":877000000,"hourTrading":{"tag":"盘前","latestPrice":63.1927,"preClose":62.45,"latestTime":"09:25 EDT","volume":2302,"amount":145219.47159,"timestamp":1791897917953,"change":0.7426999999999992,"changeRate":0.011892714171337058},"preHourTrading":{"tag":"盘前","latestPrice":63.1927,"preClose":62.45,"latestTime":"09:25 EDT","volume":2302,"amount":145219.47159,"timestamp":1791897917953,"change":0.7426999999999992,"changeRate":0.011892714171337058},"postHourTrading":{"tag":"盘后","latestPrice":62.2226,"preClose":62.45,"latestTime":"19:48 EDT","volume":120459,"amount":7522757.7786,"timestamp":1791848932338,"change":-0.22740000000000293,"changeRate":-0.003641313050440399},"overnightTrading":{"tag":"夜盘","latestPrice":62.72999954223633,"preClose":62.45000076293945,"latestTime":"20261013 04:00 EDT","volume":213,"amount":13361,"timestamp":1791878401962,"change":0.279998779296875,"changeRate":0.004483567267833221},"impliedVol":0.2208,"impliedVolPercentile":0.28},{"symbol":"GWW","nameCN":"W.W. Grainger","changeRate":0.013134,"change":16.94,"latestPrice":1306.73,"close":1306.73,"volume":274617,"market":"US","high":1307.88,"low":1287.95,"preClose":1289.79,"open":1294.76,"turnoverRate":0.006204,"peRate":33.360865,"amplitude":0.015452,"marketValue":61694798990.87,"askSize":4,"bidSize":1,"askPrice":1322.66,"bidPrice":1294.99,"week52High":1419.91,"week52Low":906.52,"changeRate5Day":0.015456,"changeRate20Day":0.022873,"changeRate60Day":-0.063283,"changeRateWTD":0.013134,"changeRateMTD":0.048942,"changeRateQTD":0.048942,"changeRateYTD":0.29501,"amount":358137543.409058,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":36.913277,"pbRate":14.934592,"volumeRatio":1.328922,"committee":-0.6,"roa":0.199339,"roe":0.460912,"changeRate5Min":0.000513,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.5,"divideRate":0.00727,"floatMarketCap":57845205079.12,"shortable":3,"shares":47213119,"floatShares":44267144,"hourTrading":{"tag":"盘前","latestPrice":1305,"preClose":1306.73,"latestTime":"08:16 EDT","volume":37,"amount":48269.6672,"timestamp":1791893766463,"change":-1.7300000000000182,"changeRate":-0.001323915422466782},"preHourTrading":{"tag":"盘前","latestPrice":1305,"preClose":1306.73,"latestTime":"08:16 EDT","volume":37,"amount":48269.6672,"timestamp":1791893766463,"change":-1.7300000000000182,"changeRate":-0.001323915422466782},"postHourTrading":{"tag":"盘后","latestPrice":1306.73,"preClose":1306.73,"latestTime":"19:30 EDT","volume":22688,"amount":29647125.984,"timestamp":1791847806736,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1306.72998046875,"preClose":1306.72998046875,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3057,"impliedVolPercentile":0.856},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.013108,"change":2.85,"latestPrice":220.28,"close":220.28,"volume":1864464,"market":"US","high":220.8393,"low":218.3,"preClose":217.43,"open":219.01,"turnoverRate":0.003221,"peRate":11.053952,"amplitude":0.011679,"marketValue":128247016000,"askSize":4,"bidSize":9,"askPrice":222.97,"bidPrice":219.56,"week52High":241.01,"week52Low":189.2,"changeRate5Day":0.036027,"changeRate20Day":-0.003348,"changeRate60Day":0.059293,"changeRateWTD":0.013108,"changeRateMTD":0.062563,"changeRateQTD":0.062563,"changeRateYTD":-0.032672,"amount":410226347.364258,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.421133,"pbRate":3.735386,"volumeRatio":0.780171,"committee":0.384615,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.001045,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8997,"divideRate":0.0631,"floatMarketCap":127522958944.2,"shortable":3,"shares":582200000,"floatShares":578913015,"hourTrading":{"tag":"盘前","latestPrice":221.99,"preClose":220.28,"latestTime":"09:24 EDT","volume":927,"amount":205521.66594,"timestamp":1791897854491,"change":1.710000000000008,"changeRate":0.007762847285273325},"preHourTrading":{"tag":"盘前","latestPrice":221.99,"preClose":220.28,"latestTime":"09:24 EDT","volume":927,"amount":205521.66594,"timestamp":1791897854491,"change":1.710000000000008,"changeRate":0.007762847285273325},"postHourTrading":{"tag":"盘后","latestPrice":220.28,"preClose":220.28,"latestTime":"19:49 EDT","volume":53461,"amount":11776341.3547,"timestamp":1791848970076,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":221.9600067138672,"preClose":220.27999877929688,"latestTime":"20261013 04:00 EDT","volume":102,"amount":22503,"timestamp":1791878401999,"change":1.6800079345703125,"changeRate":0.007626693044671512},"impliedVol":0.278,"impliedVolPercentile":0.2},{"symbol":"VLTO","nameCN":"Veralto Corporation","changeRate":0.013102,"change":1.27,"latestPrice":98.2,"close":98.2,"volume":844747,"market":"US","high":98.91,"low":97.25,"preClose":96.93,"open":97.6,"turnoverRate":0.003471,"peRate":24.738034,"amplitude":0.017126,"marketValue":23940506380.8,"askSize":15,"bidSize":3,"askPrice":103,"bidPrice":96.93,"week52High":105.75,"week52Low":80.03,"changeRate5Day":0.016879,"changeRate20Day":0.01973,"changeRate60Day":0.046797,"changeRateWTD":0.013102,"changeRateMTD":0.041137,"changeRateQTD":0.041137,"changeRateYTD":-0.015835,"amount":83086537.680183,"eps":3.969596,"lyrEps":3.76,"lyrPeRate":26.117021,"pbRate":7.730225,"volumeRatio":0.49783,"committee":-0.666667,"roa":0.103073,"roe":0.343115,"changeRate5Min":-0.001119,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.005295,"floatMarketCap":23901943633.600002,"shortable":3,"shares":243793344,"floatShares":243400648,"hourTrading":{"tag":"盘前","latestPrice":98.2,"preClose":98.2,"latestTime":"08:37 EDT","volume":101,"amount":9871.24207,"timestamp":1791895027383,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":98.2,"preClose":98.2,"latestTime":"08:37 EDT","volume":101,"amount":9871.24207,"timestamp":1791895027383,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.2,"preClose":98.2,"latestTime":"19:30 EDT","volume":35100,"amount":3446823.59,"timestamp":1791847807526,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.19999694824219,"preClose":98.19999694824219,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3562,"impliedVolPercentile":0.976},{"symbol":"MEDP","nameCN":"Medpace","changeRate":0.013071,"change":8,"latestPrice":620.05,"close":620.05,"volume":176177,"market":"US","high":623.11,"low":608.71,"preClose":612.05,"open":612.7,"turnoverRate":0.007801,"peRate":36.3505,"amplitude":0.023527,"marketValue":17305967530,"askSize":5,"bidSize":10,"askPrice":649.99,"bidPrice":615.37,"week52High":677.9,"week52Low":373,"changeRate5Day":-0.000741,"changeRate20Day":0.041383,"changeRate60Day":0.153088,"changeRateWTD":0.013071,"changeRateMTD":-0.006617,"changeRateQTD":-0.006617,"changeRateYTD":0.103979,"amount":109137156.749878,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":40.579188,"pbRate":39.888276,"volumeRatio":0.765484,"committee":0.333333,"roa":0.20096,"roe":1.621544,"changeRate5Min":-0.002606,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14002965520.349998,"shortable":3,"shares":27910600,"floatShares":22583607,"hourTrading":{"tag":"盘前","latestPrice":624.2903,"preClose":620.05,"latestTime":"08:46 EDT","volume":2,"amount":1244.34034,"timestamp":1791895613657,"change":4.2403000000000475,"changeRate":0.006838642044996448},"preHourTrading":{"tag":"盘前","latestPrice":624.2903,"preClose":620.05,"latestTime":"08:46 EDT","volume":2,"amount":1244.34034,"timestamp":1791895613657,"change":4.2403000000000475,"changeRate":0.006838642044996448},"postHourTrading":{"tag":"盘后","latestPrice":617,"preClose":620.05,"latestTime":"19:30 EDT","volume":20978,"amount":13006140.13,"timestamp":1791847803072,"change":-3.0499999999999545,"changeRate":-0.004918958148536335},"overnightTrading":{"tag":"夜盘","latestPrice":620.0499877929688,"preClose":620.0499877929688,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.6427,"impliedVolPercentile":0.908},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.013027,"change":1.97,"latestPrice":153.2,"close":153.2,"volume":6221453,"market":"US","high":153.25,"low":150.95,"preClose":151.23,"open":151.25,"turnoverRate":0.002677,"peRate":23.141994,"amplitude":0.015209,"marketValue":356036904942,"askSize":8,"bidSize":8,"askPrice":154.76,"bidPrice":154.43,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.049746,"changeRate20Day":0.048382,"changeRate60Day":0.02147,"changeRateWTD":0.013027,"changeRateMTD":0.054515,"changeRateQTD":0.054515,"changeRateYTD":0.069011,"amount":950871284.914764,"eps":6.62,"lyrEps":6.62,"lyrPeRate":23.141994,"pbRate":6.676735,"volumeRatio":0.656091,"committee":0,"roa":0.107208,"roe":0.302903,"changeRate5Min":0.001569,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.0278,"floatMarketCap":356036904942,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘前","latestPrice":154.58,"preClose":153.2,"latestTime":"09:26 EDT","volume":9421,"amount":1455150.7022,"timestamp":1791897964960,"change":1.3800000000000239,"changeRate":0.00900783289817248},"preHourTrading":{"tag":"盘前","latestPrice":154.58,"preClose":153.2,"latestTime":"09:26 EDT","volume":9421,"amount":1455150.7022,"timestamp":1791897964960,"change":1.3800000000000239,"changeRate":0.00900783289817248},"postHourTrading":{"tag":"盘后","latestPrice":153.33,"preClose":153.2,"latestTime":"19:59 EDT","volume":1267369,"amount":194160308.7682,"timestamp":1791849570735,"change":0.13000000000002387,"changeRate":0.0008485639686685632},"overnightTrading":{"tag":"夜盘","latestPrice":154.39999389648438,"preClose":153.1999969482422,"latestTime":"20261013 04:00 EDT","volume":1568,"amount":241473,"timestamp":1791878401943,"change":1.1999969482421875,"changeRate":0.007832878408265244},"impliedVol":0.2274,"impliedVolPercentile":0.544},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.012862,"change":4.33,"latestPrice":340.97,"close":340.97,"volume":25900599,"market":"US","high":342.63,"low":337.6,"preClose":336.64,"open":338.215,"turnoverRate":0.001765,"peRate":39.115188,"amplitude":0.014942,"marketValue":5005828305800,"askSize":8,"bidSize":5,"askPrice":344.35,"bidPrice":344.26,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.024272,"changeRate20Day":0.023688,"changeRate60Day":0.021664,"changeRateWTD":0.012862,"changeRateMTD":0.023872,"changeRateQTD":0.023872,"changeRateYTD":0.254212,"amount":8821698332.91861,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":45.50478,"pbRate":46.557183,"volumeRatio":0.752,"committee":-0.230769,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000998,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003079,"floatMarketCap":5002711840000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘前","latestPrice":344.2917,"preClose":340.97,"latestTime":"09:26 EDT","volume":322172,"amount":110573367.34184,"timestamp":1791897968703,"change":3.3216999999999643,"changeRate":0.009741912778250181},"preHourTrading":{"tag":"盘前","latestPrice":344.2917,"preClose":340.97,"latestTime":"09:26 EDT","volume":322172,"amount":110573367.34184,"timestamp":1791897968703,"change":3.3216999999999643,"changeRate":0.009741912778250181},"postHourTrading":{"tag":"盘后","latestPrice":341.34,"preClose":340.97,"latestTime":"19:59 EDT","volume":2286360,"amount":779523281.478202,"timestamp":1791849598873,"change":0.3699999999999477,"changeRate":0.0010851394550838716},"overnightTrading":{"tag":"夜盘","latestPrice":342.8599853515625,"preClose":340.9700012207031,"latestTime":"20261013 04:00 EDT","volume":69921,"amount":23921892,"timestamp":1791878401993,"change":1.889984130859375,"changeRate":0.005542963087934606},"impliedVol":0.2722,"impliedVolPercentile":0.512},{"symbol":"GIS","nameCN":"General Mills","changeRate":0.012697,"change":0.41,"latestPrice":32.7,"close":32.7,"volume":7838599,"market":"US","high":32.75,"low":32.25,"preClose":32.29,"open":32.35,"turnoverRate":0.014728,"peRate":0,"amplitude":0.015485,"marketValue":17448134048.7,"askSize":60,"bidSize":2,"askPrice":32.4,"bidPrice":32.26,"week52High":49.705,"week52Low":31.175,"changeRate5Day":0.032197,"changeRate20Day":-0.103373,"changeRate60Day":-0.138794,"changeRateWTD":0.012697,"changeRateMTD":0.016791,"changeRateQTD":0.016791,"changeRateYTD":-0.296774,"amount":255209065.814655,"eps":-1.667147,"lyrEps":-0.162916,"lyrPeRate":0,"pbRate":2.341906,"volumeRatio":0.684231,"committee":-0.935484,"roa":0.056461,"roe":-0.104953,"changeRate5Min":0.003991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4392,"divideRate":0.074593,"floatMarketCap":17403153400.2,"shortable":3,"shares":533582081,"floatShares":532206526,"hourTrading":{"tag":"盘前","latestPrice":32.46,"preClose":32.09,"latestTime":"09:23 EDT","volume":15338,"amount":496634.746384,"timestamp":1791897802887,"change":0.36999999999999744,"changeRate":0.01153007167341843},"preHourTrading":{"tag":"盘前","latestPrice":32.46,"preClose":32.09,"latestTime":"09:23 EDT","volume":15338,"amount":496634.746384,"timestamp":1791897802887,"change":0.36999999999999744,"changeRate":0.01153007167341843},"postHourTrading":{"tag":"盘后","latestPrice":32.74,"preClose":32.7,"latestTime":"19:59 EDT","volume":164657,"amount":5384992.3658,"timestamp":1791849552279,"change":0.03999999999999915,"changeRate":0.0012232415902140412},"overnightTrading":{"tag":"夜盘","latestPrice":32.29999923706055,"preClose":32.70000076293945,"latestTime":"20261013 04:00 EDT","volume":2148,"amount":69319,"timestamp":1791878401963,"change":-0.40000152587890625,"changeRate":-0.012232462279702696},"impliedVol":0.3179,"impliedVolPercentile":0.4},{"symbol":"CP","nameCN":"CANADIAN PAC KANS CITY LTD","changeRate":0.012669,"change":1.07,"latestPrice":85.53,"close":85.53,"volume":1730262,"market":"US","high":85.8,"low":84.35,"preClose":84.46,"open":84.4,"turnoverRate":0.002082,"peRate":28.198027,"amplitude":0.017168,"marketValue":75437460000,"askSize":100,"bidSize":20,"askPrice":85.84,"bidPrice":85,"week52High":96.9,"week52Low":68.421,"changeRate5Day":-0.003147,"changeRate20Day":-0.047232,"changeRate60Day":-0.087291,"changeRateWTD":0.012669,"changeRateMTD":0.005053,"changeRateQTD":0.005053,"changeRateYTD":0.161619,"amount":147817101.640823,"eps":3.033191,"lyrEps":3.296396,"lyrPeRate":25.946519,"pbRate":1.617927,"volumeRatio":1.066355,"committee":-0.666667,"roa":0.044393,"roe":0.081537,"changeRate5Min":-0.000117,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.695248,"divideRate":0.008129,"floatMarketCap":71075430000,"shortable":3,"shares":882000000,"floatShares":831000000,"hourTrading":{"tag":"盘前","latestPrice":85.53,"preClose":85.53,"latestTime":"07:40 EDT","volume":5,"amount":427.65,"timestamp":1791891657112,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":85.53,"preClose":85.53,"latestTime":"07:40 EDT","volume":5,"amount":427.65,"timestamp":1791891657112,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":85.53,"preClose":85.53,"latestTime":"19:30 EDT","volume":64358,"amount":5504548.6588,"timestamp":1791847806860,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.52999877929688,"preClose":85.52999877929688,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2165,"impliedVolPercentile":0.096}]}}}