US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.36

-3.9983-0.19%

Number of Gainers:302

Number of Losers:704

Number of Flat:18

PE:- -

High:2,077.51

Open:2,062.51

Low:2,058.07

Close:2,062.36

Volume:6.13B

Turnover:763.14B

Market Cap:95.82T

Float Cap:89.71T

Loading ...

Constituent

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

Consumer Staples Select Sector SPDR Fund US XLP	80.6	-1.53%	-1.2500	11.46M	930.50M	13.67B
Waste Management US WM	203.92	-1.53%	-3.1700	2.34M	478.66M	81.51B
Pepsi US PEP	126.72	-1.53%	-1.9700	9.81M	1.25B	173.27B
Starbucks US SBUX	93.96	-1.54%	-1.4700	5.74M	543.36M	106.84B
Parker Hannifin US PH	955.42	-1.54%	-14.9500	679.70K	652.07M	120.56B
apache US APA	41.54	-1.54%	-0.6500	5.97M	249.98M	14.55B
Costco US COST	910.34	-1.54%	-14.2500	2.22M	2.03B	404.07B
Agilent US A	172.31	-1.55%	-2.7200	2.59M	448.92M	48.77B
West Pharmaceutical US WST	370.76	-1.56%	-5.8700	471.18K	175.20M	26.19B
TransDigm US TDG	1082.6	-1.56%	-17.1900	385.16K	417.40M	59.84B
NRG Energy Inc US NRG	95.65	-1.56%	-1.5200	3.68M	351.25M	20.18B
Kimberly-Clark US KMB	97.43	-1.58%	-1.5600	4.14M	406.28M	32.34B
Allstate US ALL	221.86	-1.58%	-3.5600	3.88M	865.36M	56.10B
Stellantis NV US STLA	4.36	-1.58%	-0.0700	29.05M	128.22M	12.59B
Ventas US VTR	85.02	-1.59%	-1.3700	2.90M	247.48M	43.61B
Lowe's US LOW	184.29	-1.59%	-2.9700	3.70M	684.78M	103.38B
Philip Morris US PM	190.82	-1.59%	-3.0800	4.36M	834.73M	297.04B
Main Street Capital US MAIN	55.05	-1.59%	-0.8900	531.89K	29.48M	5.15B
PPG Industries Inc US PPG	104.33	-1.59%	-1.6900	1.92M	201.12M	23.26B
VanEck Junior Gold Miners ETF US GDXJ	113.95	-1.60%	-1.8500	2.20M	252.11M	8.42B

1 ...42 43 44 45 46 ...52

{"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://sg1.tigeractivity.com/stock/BK4585?page=44"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2058.3613,"timestamp":1790798399999,"preClose":2062.3596,"halted":0,"volume":6129961130,"delay":0,"changeRate":-0.001939,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-3.998291,"latestTime":"09-30 16:00:00 EDT","open":2062.5142,"high":2077.513,"low":2058.074,"amount":763139035374.982,"amplitude":0.009426,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790841600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.196177,"peRate":25.339788,"turnoverRate":0.010257,"increases":293,"decrements":712,"flats":12,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2077.513,"amplitude":0.009426,"preClose":2062.3596,"low":2058.074,"pbRate":"5.196177","latestPrice":2058.3613,"volume":6129961130,"delay":0,"open":2062.5142,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2069.4614,"twentyDayClose":2048.795,"sixtyDayClose":2019.7522,"secType":"PLATE","market":"US","turnoverRate":0.010257,"peRate":25.339788,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5,"timestamp":1790798399999,"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":302,"down":704,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"XLP","nameCN":"Consumer Staples Select Sector SPDR Fund","changeRate":-0.015272,"change":-1.25,"latestPrice":80.6,"close":80.6,"volume":11463035,"market":"US","high":82.3,"low":80.57,"preClose":81.85,"open":82.16,"turnoverRate":0.06758,"peRate":0,"amplitude":0.021136,"marketValue":13671517805.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":90.14,"week52Low":75.16,"changeRate5Day":-0.022201,"changeRate20Day":-0.054545,"changeRate60Day":-0.0502,"changeRateWTD":-0.017792,"changeRateMTD":-0.051542,"changeRateQTD":-0.029734,"changeRateYTD":0.03759,"amount":930495546.832314,"eps":-2.850066,"lyrEps":-2.850066,"lyrPeRate":0,"pbRate":0.883839,"volumeRatio":0.976654,"roa":0.016586,"roe":0.022702,"changeRate5Min":-0.001858,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.174167,"divideRate":0.026975,"floatMarketCap":13671517805.4,"shortable":3,"shares":169621809,"floatShares":169621809,"hourTrading":{"tag":"盘后","latestPrice":80.65,"preClose":80.6,"latestTime":"19:58 EDT","volume":537768,"amount":43355209.7597,"timestamp":1790812733244,"change":0.05000000000001137,"changeRate":0.000620347394541084},"preHourTrading":{"tag":"盘前","latestPrice":82.18,"preClose":81.85,"latestTime":"09:29 EDT","volume":3567,"amount":292584.869325,"timestamp":1790774999999,"change":0.3300000000000125,"changeRate":0.00403176542455727},"postHourTrading":{"tag":"盘后","latestPrice":80.65,"preClose":80.6,"latestTime":"19:58 EDT","volume":537768,"amount":43355209.7597,"timestamp":1790812733244,"change":0.05000000000001137,"changeRate":0.000620347394541084},"overnightTrading":{"tag":"夜盘","latestPrice":80.83999633789062,"preClose":80.5999984741211,"latestTime":"20260930 23:10 EDT","volume":93,"amount":7517,"timestamp":1790824235543,"change":0.23999786376953125,"changeRate":0.0029776410460676294},"impliedVol":0.2515,"impliedVolPercentile":0.9124},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.015307,"change":-3.17,"latestPrice":203.92,"close":203.92,"volume":2339454,"market":"US","high":207.4,"low":203.55,"preClose":207.09,"open":207.1,"turnoverRate":0.005865,"peRate":28.845198,"amplitude":0.018591,"marketValue":81509920321.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.019049,"changeRate20Day":-0.072121,"changeRate60Day":-0.14034,"changeRateWTD":-0.01407,"changeRateMTD":-0.068518,"changeRateQTD":-0.085068,"changeRateYTD":-0.071867,"amount":478658978.061859,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":30.324444,"pbRate":8.212586,"volumeRatio":1.188122,"roa":0.065658,"roe":0.29841,"changeRate5Min":-0.002007,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.017948,"floatMarketCap":81345599546.08,"shortable":3,"shares":399715184,"floatShares":398909374,"hourTrading":{"tag":"盘后","latestPrice":204.43,"preClose":203.92,"latestTime":"19:59 EDT","volume":128645,"amount":26234622.5259,"timestamp":1790812788017,"change":0.5100000000000193,"changeRate":0.002500980776775301},"preHourTrading":{"tag":"盘前","latestPrice":207.15,"preClose":207.09,"latestTime":"09:29 EDT","volume":947,"amount":196508.74073,"timestamp":1790774999999,"change":0.060000000000002274,"changeRate":0.0002897291032884363},"postHourTrading":{"tag":"盘后","latestPrice":204.43,"preClose":203.92,"latestTime":"19:59 EDT","volume":128645,"amount":26234622.5259,"timestamp":1790812788017,"change":0.5100000000000193,"changeRate":0.002500980776775301},"overnightTrading":{"tag":"夜盘","latestPrice":204.6999969482422,"preClose":203.9199981689453,"latestTime":"20260930 23:08 EDT","volume":63,"amount":12900,"timestamp":1790824095020,"change":0.779998779296875,"changeRate":0.003825023471462839},"impliedVol":0.2207,"impliedVolPercentile":0.4104},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.015308,"change":-1.97,"latestPrice":126.72,"close":126.72,"volume":9812650,"market":"US","high":129.98,"low":126.7,"preClose":128.69,"open":128.9,"turnoverRate":0.007187,"peRate":16.605951,"amplitude":0.025488,"marketValue":173269340259.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":171.48,"week52Low":126.42,"changeRate5Day":-0.026579,"changeRate20Day":-0.093497,"changeRate60Day":-0.125948,"changeRateWTD":-0.014849,"changeRateMTD":-0.09705,"changeRateQTD":-0.064106,"changeRateYTD":-0.117057,"amount":1250857437.059021,"eps":7.630999,"lyrEps":6,"lyrPeRate":21.12,"pbRate":7.840951,"volumeRatio":1.212683,"roa":0.089313,"roe":0.515075,"changeRate5Min":-0.001182,"earningDate":1791388800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.045356,"floatMarketCap":173019445632,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘后","latestPrice":126.93,"preClose":126.72,"latestTime":"19:59 EDT","volume":1374355,"amount":174161715.6516,"timestamp":1790812771349,"change":0.21000000000000796,"changeRate":0.0016571969696970324},"preHourTrading":{"tag":"盘前","latestPrice":129.15,"preClose":128.69,"latestTime":"09:29 EDT","volume":45013,"amount":5802394.01305,"timestamp":1790774999999,"change":0.46000000000000796,"changeRate":0.003574481311679291},"postHourTrading":{"tag":"盘后","latestPrice":126.93,"preClose":126.72,"latestTime":"19:59 EDT","volume":1374355,"amount":174161715.6516,"timestamp":1790812771349,"change":0.21000000000000796,"changeRate":0.0016571969696970324},"overnightTrading":{"tag":"夜盘","latestPrice":126.9000015258789,"preClose":126.72000122070312,"latestTime":"20260930 23:02 EDT","volume":1212,"amount":153892,"timestamp":1790823774753,"change":0.18000030517578125,"changeRate":0.0014204569400396545},"impliedVol":0.2548,"impliedVolPercentile":0.5219},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.015404,"change":-1.47,"latestPrice":93.96,"close":93.96,"volume":5744502,"market":"US","high":95.89,"low":93.95,"preClose":95.43,"open":95.55,"turnoverRate":0.005063,"peRate":53.970408,"amplitude":0.020329,"marketValue":106841916000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.001912,"changeRate20Day":-0.114837,"changeRate60Day":-0.093138,"changeRateWTD":-0.009488,"changeRateMTD":-0.115671,"changeRateQTD":-0.080536,"changeRateYTD":0.115782,"amount":543363044.149567,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":57.497641,"pbRate":-13.922041,"volumeRatio":0.773578,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.001276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.026394,"floatMarketCap":106604169951.59999,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘后","latestPrice":94.15,"preClose":93.96,"latestTime":"19:58 EDT","volume":534809,"amount":50253147.2751,"timestamp":1790812688992,"change":0.19000000000001194,"changeRate":0.002022137079608471},"preHourTrading":{"tag":"盘前","latestPrice":95.84,"preClose":95.43,"latestTime":"09:29 EDT","volume":19299,"amount":1840429.25703,"timestamp":1790774951096,"change":0.4099999999999966,"changeRate":0.00429634286911869},"postHourTrading":{"tag":"盘后","latestPrice":94.15,"preClose":93.96,"latestTime":"19:58 EDT","volume":534809,"amount":50253147.2751,"timestamp":1790812688992,"change":0.19000000000001194,"changeRate":0.002022137079608471},"overnightTrading":{"tag":"夜盘","latestPrice":94.12999725341797,"preClose":93.95999908447266,"latestTime":"20260930 23:00 EDT","volume":160,"amount":15066,"timestamp":1790823644939,"change":0.1699981689453125,"changeRate":0.0018092610749440238},"impliedVol":0.3262,"impliedVolPercentile":0.4303},{"symbol":"PH","nameCN":"Parker Hannifin","changeRate":-0.015406,"change":-14.95,"latestPrice":955.42,"close":955.42,"volume":679696,"market":"US","high":972.4,"low":955.42,"preClose":970.37,"open":972.4,"turnoverRate":0.005386,"peRate":33.547051,"amplitude":0.017498,"marketValue":120561295958.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1099.94,"week52Low":715.37,"changeRate5Day":-0.016258,"changeRate20Day":0.003498,"changeRate60Day":-0.002183,"changeRateWTD":-0.023417,"changeRateMTD":-0.024524,"changeRateQTD":-0.023208,"changeRateYTD":0.086989,"amount":652069701.319336,"eps":28.48,"lyrEps":28.48,"lyrPeRate":33.547051,"pbRate":7.826623,"volumeRatio":1.217089,"roa":0.097873,"roe":0.250755,"changeRate5Min":-0.00591,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.4,"divideRate":0.007745,"floatMarketCap":120561295958.58,"shortable":3,"shares":126186699,"floatShares":126186699,"hourTrading":{"tag":"盘后","latestPrice":963.1152,"preClose":955.42,"latestTime":"19:37 EDT","volume":161304,"amount":154113524.9788,"timestamp":1790811449756,"change":7.6952,"changeRate":0.008054258859977811},"preHourTrading":{"tag":"盘前","latestPrice":970.37,"preClose":970.37,"latestTime":"08:51 EDT","volume":29,"amount":28118.7886,"timestamp":1790772675111,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":963.1152,"preClose":955.42,"latestTime":"19:37 EDT","volume":161304,"amount":154113524.9788,"timestamp":1790811449756,"change":7.6952,"changeRate":0.008054258859977811},"overnightTrading":{"tag":"夜盘","latestPrice":955.4199829101562,"preClose":955.4199829101562,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284045,"change":0,"changeRate":0},"impliedVol":0.3144,"impliedVolPercentile":0.6335},{"symbol":"APA","nameCN":"apache","changeRate":-0.015406,"change":-0.65,"latestPrice":41.54,"close":41.54,"volume":5966530,"market":"US","high":42.71,"low":41.355,"preClose":42.19,"open":42.18,"turnoverRate":0.017142,"peRate":8.763714,"amplitude":0.032117,"marketValue":14553601725.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.44,"week52Low":21.63,"changeRate5Day":-0.049428,"changeRate20Day":-0.062302,"changeRate60Day":0.221765,"changeRateWTD":-0.028077,"changeRateMTD":-0.037312,"changeRateQTD":0.275407,"changeRateYTD":0.698283,"amount":249983163.183098,"eps":4.74,"lyrEps":3.99,"lyrPeRate":10.411028,"pbRate":2.072867,"volumeRatio":0.961725,"roa":0.115981,"roe":0.266585,"changeRate5Min":-0.000601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.024073,"floatMarketCap":14458886454.48,"shortable":3,"shares":350351510,"floatShares":348071412,"hourTrading":{"tag":"盘后","latestPrice":41.94,"preClose":41.54,"latestTime":"19:59 EDT","volume":349964,"amount":14537727.7508,"timestamp":1790812780694,"change":0.3999999999999986,"changeRate":0.009629272989889229},"preHourTrading":{"tag":"盘前","latestPrice":42.11,"preClose":42.19,"latestTime":"09:29 EDT","volume":3247,"amount":137018.510018,"timestamp":1790774999982,"change":-0.0799999999999983,"changeRate":-0.0018961839298411542},"postHourTrading":{"tag":"盘后","latestPrice":41.94,"preClose":41.54,"latestTime":"19:59 EDT","volume":349964,"amount":14537727.7508,"timestamp":1790812780694,"change":0.3999999999999986,"changeRate":0.009629272989889229},"overnightTrading":{"tag":"夜盘","latestPrice":41.36000061035156,"preClose":41.540000915527344,"latestTime":"20260930 20:21 EDT","volume":83,"amount":3433,"timestamp":1790814074230,"change":-0.18000030517578125,"changeRate":-0.0043331800965006355},"impliedVol":0.4773,"impliedVolPercentile":0.3187},{"symbol":"COST","nameCN":"Costco","changeRate":-0.015412,"change":-14.25,"latestPrice":910.34,"close":910.34,"volume":2219581,"market":"US","high":925.56,"low":910.3,"preClose":924.59,"open":924.61,"turnoverRate":0.005019,"peRate":43.850674,"amplitude":0.016505,"marketValue":404072079609.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.006234,"changeRate20Day":-0.031512,"changeRate60Day":-0.039219,"changeRateWTD":-0.013465,"changeRateMTD":-0.035544,"changeRateQTD":-0.026864,"changeRateYTD":0.055662,"amount":2029245426.571289,"eps":20.76,"lyrEps":20.76,"lyrPeRate":43.850674,"pbRate":11.285984,"volumeRatio":0.756629,"roa":0.087913,"roe":0.284021,"changeRate5Min":-0.00101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.005899,"floatMarketCap":402611738581.60004,"shortable":3,"shares":443869411,"floatShares":442265240,"hourTrading":{"tag":"盘后","latestPrice":912.66,"preClose":910.34,"latestTime":"19:59 EDT","volume":259898,"amount":236603594.6496,"timestamp":1790812747811,"change":2.3199999999999363,"changeRate":0.002548498363248826},"preHourTrading":{"tag":"盘前","latestPrice":926.38,"preClose":924.59,"latestTime":"09:29 EDT","volume":5839,"amount":5399265.4939,"timestamp":1790774999999,"change":1.7899999999999636,"changeRate":0.0019359932510625937},"postHourTrading":{"tag":"盘后","latestPrice":912.66,"preClose":910.34,"latestTime":"19:59 EDT","volume":259898,"amount":236603594.6496,"timestamp":1790812747811,"change":2.3199999999999363,"changeRate":0.002548498363248826},"overnightTrading":{"tag":"夜盘","latestPrice":911.47998046875,"preClose":910.3400268554688,"latestTime":"20260930 22:57 EDT","volume":516,"amount":470453,"timestamp":1790823457746,"change":1.13995361328125,"changeRate":0.0012522283758288882},"impliedVol":0.1992,"impliedVolPercentile":0.0438},{"symbol":"A","nameCN":"Agilent","changeRate":-0.01554,"change":-2.72,"latestPrice":172.31,"close":172.31,"volume":2590364,"market":"US","high":176.04,"low":172.27,"preClose":175.03,"open":174.44,"turnoverRate":0.009197,"peRate":33.974258,"amplitude":0.021539,"marketValue":48773099700.87,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":177.05,"week52Low":108.35,"changeRate5Day":0.042282,"changeRate20Day":0.14927,"changeRate60Day":0.313939,"changeRateWTD":-0.002778,"changeRateMTD":0.122102,"changeRateQTD":0.297222,"changeRateYTD":0.266334,"amount":448920919.17926,"eps":5.071781,"lyrEps":4.588028,"lyrPeRate":37.55644,"pbRate":6.62408,"volumeRatio":0.987019,"roa":0.08633,"roe":0.209713,"changeRate5Min":-0.004161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.013,"divideRate":0.005879,"floatMarketCap":48529089614.46,"shortable":3,"shares":283054377,"floatShares":281638266,"hourTrading":{"tag":"盘后","latestPrice":172.31,"preClose":172.31,"latestTime":"19:31 EDT","volume":187537,"amount":32314225.0491,"timestamp":1790811101763,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":175.5,"preClose":175.03,"latestTime":"09:26 EDT","volume":636,"amount":111412.9218,"timestamp":1790774766716,"change":0.46999999999999886,"changeRate":0.0026852539564645997},"postHourTrading":{"tag":"盘后","latestPrice":172.31,"preClose":172.31,"latestTime":"19:31 EDT","volume":187537,"amount":32314225.0491,"timestamp":1790811101763,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":172.82000732421875,"preClose":172.30999755859375,"latestTime":"20260930 21:48 EDT","volume":1,"amount":173,"timestamp":1790819311009,"change":0.510009765625,"changeRate":0.0029598385053169764},"impliedVol":0.3255,"impliedVolPercentile":0.3187},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":-0.015586,"change":-5.87,"latestPrice":370.76,"close":370.76,"volume":471176,"market":"US","high":376.19,"low":370.13,"preClose":376.63,"open":375.35,"turnoverRate":0.006738,"peRate":47.476385,"amplitude":0.01609,"marketValue":26193302322.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":386,"week52Low":223.83,"changeRate5Day":-0.013595,"changeRate20Day":0.094818,"changeRate60Day":0.041227,"changeRateWTD":0.000864,"changeRateMTD":0.086922,"changeRateQTD":0.032758,"changeRateYTD":0.347532,"amount":175199853.346191,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":54.603829,"pbRate":8.759716,"volumeRatio":0.746807,"roa":0.113772,"roe":0.190867,"changeRate5Min":0.000904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.002347,"floatMarketCap":25925408942.68,"shortable":3,"shares":70647595,"floatShares":69925043,"hourTrading":{"tag":"盘后","latestPrice":370.76,"preClose":370.76,"latestTime":"19:32 EDT","volume":36630,"amount":13580938.2311,"timestamp":1790811176560,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":377,"preClose":376.63,"latestTime":"09:28 EDT","volume":106,"amount":40081.0062,"timestamp":1790774908893,"change":0.37000000000000455,"changeRate":0.000982396516475067},"postHourTrading":{"tag":"盘后","latestPrice":370.76,"preClose":370.76,"latestTime":"19:32 EDT","volume":36630,"amount":13580938.2311,"timestamp":1790811176560,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":370.760009765625,"preClose":370.760009765625,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284053,"change":0,"changeRate":0},"impliedVol":0.3673,"impliedVolPercentile":0.5219},{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.01563,"change":-17.19,"latestPrice":1082.6,"close":1082.6,"volume":385162,"market":"US","high":1099.39,"low":1077.83,"preClose":1099.79,"open":1099.36,"turnoverRate":0.00705,"peRate":32.856499,"amplitude":0.019604,"marketValue":59842338900,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1463.025,"week52Low":1071.25,"changeRate5Day":-0.02052,"changeRate20Day":-0.0633,"changeRate60Day":-0.185789,"changeRateWTD":-0.030102,"changeRateMTD":-0.076075,"changeRateQTD":-0.187262,"changeRateYTD":-0.185923,"amount":417402485.469238,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":33.765981,"pbRate":-6.100758,"volumeRatio":1.202342,"roa":0.118165,"roe":-0.065234,"changeRate5Min":-0.002626,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":59145235438.399994,"shortable":3,"shares":55276500,"floatShares":54632584,"hourTrading":{"tag":"盘后","latestPrice":1082.6,"preClose":1082.6,"latestTime":"19:53 EDT","volume":17642,"amount":19099273.876,"timestamp":1790812400173,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1100.76,"preClose":1099.79,"latestTime":"09:13 EDT","volume":103,"amount":113405.2248,"timestamp":1790774014145,"change":0.9700000000000273,"changeRate":0.0008819865610707747},"postHourTrading":{"tag":"盘后","latestPrice":1082.6,"preClose":1082.6,"latestTime":"19:53 EDT","volume":17642,"amount":19099273.876,"timestamp":1790812400173,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1082.5999755859375,"preClose":1082.5999755859375,"latestTime":"20260930 21:48 EDT","volume":1,"amount":1083,"timestamp":1790819326426,"change":0,"changeRate":0},"impliedVol":0.3402,"impliedVolPercentile":0.7849},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":-0.015643,"change":-1.52,"latestPrice":95.65,"close":95.65,"volume":3675833,"market":"US","high":98.12,"low":93.355,"preClose":97.17,"open":96.99,"turnoverRate":0.017504,"peRate":24.725704,"amplitude":0.049038,"marketValue":20180855855.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":189.96,"week52Low":93.355,"changeRate5Day":-0.050338,"changeRate20Day":-0.126564,"changeRate60Day":-0.306934,"changeRateWTD":-0.047026,"changeRateMTD":-0.131402,"changeRateQTD":-0.345132,"changeRateYTD":-0.399334,"amount":351249832.312813,"eps":3.868444,"lyrEps":4.01,"lyrPeRate":23.852868,"pbRate":4.799252,"volumeRatio":1.406595,"roa":0.040607,"roe":0.237715,"changeRate5Min":-0.007986,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.865,"divideRate":0.019498,"floatMarketCap":20086500000,"shortable":3,"shares":210986470,"floatShares":210000000,"hourTrading":{"tag":"盘后","latestPrice":96,"preClose":95.65,"latestTime":"19:56 EDT","volume":219820,"amount":21026208.74469,"timestamp":1790812608794,"change":0.3499999999999943,"changeRate":0.0036591740721379435},"preHourTrading":{"tag":"盘前","latestPrice":96.7,"preClose":97.17,"latestTime":"09:28 EDT","volume":5991,"amount":583001.34426,"timestamp":1790774916350,"change":-0.46999999999999886,"changeRate":-0.004836883811876081},"postHourTrading":{"tag":"盘后","latestPrice":96,"preClose":95.65,"latestTime":"19:56 EDT","volume":219820,"amount":21026208.74469,"timestamp":1790812608794,"change":0.3499999999999943,"changeRate":0.0036591740721379435},"overnightTrading":{"tag":"夜盘","latestPrice":96,"preClose":95.6500015258789,"latestTime":"20260930 23:04 EDT","volume":10,"amount":960,"timestamp":1790823853298,"change":0.34999847412109375,"changeRate":0.0036591580610314863},"impliedVol":0.5243,"impliedVolPercentile":0.6534},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.015759,"change":-1.56,"latestPrice":97.43,"close":97.43,"volume":4141016,"market":"US","high":99.88,"low":97.42,"preClose":98.99,"open":99.79,"turnoverRate":0.012529,"peRate":16.625199,"amplitude":0.024851,"marketValue":32336346291.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":125.32,"week52Low":92.42,"changeRate5Day":-0.002764,"changeRate20Day":-0.09012,"changeRate60Day":-0.150863,"changeRateWTD":-0.01016,"changeRateMTD":-0.097453,"changeRateQTD":-0.112417,"changeRateYTD":-0.034295,"amount":406279031.468079,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":15.998358,"pbRate":18.477912,"volumeRatio":1.278421,"roa":0.101946,"roe":1.04913,"changeRate5Min":-0.002355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.08,"divideRate":0.05214,"floatMarketCap":32202269751.120003,"shortable":3,"shares":331893116,"floatShares":330516984,"hourTrading":{"tag":"盘后","latestPrice":97.79,"preClose":97.43,"latestTime":"19:46 EDT","volume":307532,"amount":29963728.069,"timestamp":1790812018841,"change":0.35999999999999943,"changeRate":0.0036949604844503684},"preHourTrading":{"tag":"盘前","latestPrice":99.87,"preClose":98.99,"latestTime":"09:29 EDT","volume":1207,"amount":120213.89282,"timestamp":1790774999999,"change":0.8800000000000097,"changeRate":0.008889786847156377},"postHourTrading":{"tag":"盘后","latestPrice":97.79,"preClose":97.43,"latestTime":"19:46 EDT","volume":307532,"amount":29963728.069,"timestamp":1790812018841,"change":0.35999999999999943,"changeRate":0.0036949604844503684},"overnightTrading":{"tag":"夜盘","latestPrice":97.5,"preClose":97.43000030517578,"latestTime":"20260930 22:49 EDT","volume":601,"amount":58598,"timestamp":1790822962978,"change":0.06999969482421875,"changeRate":0.0007184614041359102},"impliedVol":0.255,"impliedVolPercentile":0.2351},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.015793,"change":-3.56,"latestPrice":221.86,"close":221.86,"volume":3879111,"market":"US","high":225.59,"low":221.81,"preClose":225.42,"open":224.51,"turnoverRate":0.015614,"peRate":4.442531,"amplitude":0.016769,"marketValue":56099064787,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":277.22,"week52Low":188.08,"changeRate5Day":-0.016839,"changeRate20Day":-0.139644,"changeRate60Day":-0.117713,"changeRateWTD":-0.02522,"changeRateMTD":-0.13941,"changeRateQTD":-0.06758,"changeRateYTD":0.065866,"amount":865356646.654175,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":5.829217,"pbRate":1.769854,"volumeRatio":1.32518,"roa":0.086775,"roe":0.461141,"changeRate5Min":-0.003772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.018751,"floatMarketCap":55118800559.740005,"shortable":3,"shares":252857950,"floatShares":248439559,"hourTrading":{"tag":"盘后","latestPrice":221.83,"preClose":221.86,"latestTime":"19:43 EDT","volume":244401,"amount":54222844.6209,"timestamp":1790811836520,"change":-0.030000000000001137,"changeRate":-0.0001352204092671105},"preHourTrading":{"tag":"盘前","latestPrice":225.42,"preClose":225.42,"latestTime":"09:13 EDT","volume":31746,"amount":7156235.7009,"timestamp":1790774008398,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":221.83,"preClose":221.86,"latestTime":"19:43 EDT","volume":244401,"amount":54222844.6209,"timestamp":1790811836520,"change":-0.030000000000001137,"changeRate":-0.0001352204092671105},"overnightTrading":{"tag":"夜盘","latestPrice":221.86000061035156,"preClose":221.86000061035156,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284094,"change":0,"changeRate":0},"impliedVol":0.2974,"impliedVolPercentile":0.8088},{"symbol":"STLA","nameCN":"Stellantis NV","changeRate":-0.015801,"change":-0.07,"latestPrice":4.36,"close":4.36,"volume":29046125,"market":"US","high":4.52,"low":4.36,"preClose":4.43,"open":4.52,"turnoverRate":0.011899,"peRate":0,"amplitude":0.036117,"marketValue":12594836692.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12.2199,"week52Low":4.36,"changeRate5Day":-0.056277,"changeRate20Day":-0.185047,"changeRate60Day":-0.228319,"changeRateWTD":-0.052174,"changeRateMTD":-0.205829,"changeRateQTD":-0.240418,"changeRateYTD":-0.599633,"amount":128216826.589048,"eps":-7.7132,"lyrEps":-9.099448,"lyrPeRate":0,"pbRate":0.205533,"volumeRatio":0.947913,"roa":-0.012813,"roe":-0.286943,"changeRate5Min":-0.002311,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10642760000,"shortable":3,"shares":2888724012,"floatShares":2441000000,"hourTrading":{"tag":"盘后","latestPrice":4.3869,"preClose":4.36,"latestTime":"19:57 EDT","volume":142560,"amount":622414.675984,"timestamp":1790812622526,"change":0.02689999999999948,"changeRate":0.006169724770642082},"preHourTrading":{"tag":"盘前","latestPrice":4.52,"preClose":4.43,"latestTime":"09:29 EDT","volume":351392,"amount":1581285.962,"timestamp":1790774999999,"change":0.08999999999999986,"changeRate":0.020316027088036086},"postHourTrading":{"tag":"盘后","latestPrice":4.3869,"preClose":4.36,"latestTime":"19:57 EDT","volume":142560,"amount":622414.675984,"timestamp":1790812622526,"change":0.02689999999999948,"changeRate":0.006169724770642082},"overnightTrading":{"tag":"夜盘","latestPrice":4.389999866485596,"preClose":4.360000133514404,"latestTime":"20260930 23:11 EDT","volume":5750,"amount":25298.744775,"timestamp":1790824267371,"change":0.029999732971191406,"changeRate":0.0068806724891106695},"impliedVol":0.6208,"impliedVolPercentile":0.9124},{"symbol":"VTR","nameCN":"Ventas","changeRate":-0.015858,"change":-1.37,"latestPrice":85.02,"close":85.02,"volume":2903060,"market":"US","high":87.22,"low":84.96,"preClose":86.39,"open":86.86,"turnoverRate":0.00566,"peRate":155.340735,"amplitude":0.02616,"marketValue":43610699442.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":101.6,"week52Low":66.925,"changeRate5Day":-0.018698,"changeRate20Day":-0.076572,"changeRate60Day":-0.096205,"changeRateWTD":-0.018131,"changeRateMTD":-0.067456,"changeRateQTD":-0.042568,"changeRateYTD":0.098734,"amount":247478932.491303,"eps":0.547313,"lyrEps":0.54,"lyrPeRate":157.444444,"pbRate":2.976962,"volumeRatio":1.130733,"roa":0.021685,"roe":0.02012,"changeRate5Min":-0.002815,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9989,"divideRate":0.023511,"floatMarketCap":43610699442.18,"shortable":3,"shares":512946359,"floatShares":512946359,"hourTrading":{"tag":"盘后","latestPrice":85.22,"preClose":85.02,"latestTime":"19:43 EDT","volume":388729,"amount":33050554.3081,"timestamp":1790811827270,"change":0.20000000000000284,"changeRate":0.0023523876734886243},"preHourTrading":{"tag":"盘前","latestPrice":86.86,"preClose":86.39,"latestTime":"09:29 EDT","volume":258,"amount":22337.86446,"timestamp":1790774999999,"change":0.46999999999999886,"changeRate":0.005440444495890715},"postHourTrading":{"tag":"盘后","latestPrice":85.22,"preClose":85.02,"latestTime":"19:43 EDT","volume":388729,"amount":33050554.3081,"timestamp":1790811827270,"change":0.20000000000000284,"changeRate":0.0023523876734886243},"overnightTrading":{"tag":"夜盘","latestPrice":85.0199966430664,"preClose":85.0199966430664,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284049,"change":0,"changeRate":0},"impliedVol":0.2761,"impliedVolPercentile":0.8645},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.01586,"change":-2.97,"latestPrice":184.29,"close":184.29,"volume":3695983,"market":"US","high":189.15,"low":184.22,"preClose":187.26,"open":189.06,"turnoverRate":0.006609,"peRate":15.551898,"amplitude":0.026327,"marketValue":103377744010.53,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":293.06,"week52Low":184.22,"changeRate5Day":-0.036946,"changeRate20Day":-0.07878,"changeRate60Day":-0.165731,"changeRateWTD":-0.026363,"changeRateMTD":-0.099707,"changeRateQTD":-0.16418,"changeRateYTD":-0.235819,"amount":684780559.275757,"eps":11.85,"lyrEps":11.85,"lyrPeRate":15.551899,"pbRate":-13.900463,"volumeRatio":1.076984,"roa":0.125189,"roe":6.578293,"changeRate5Min":-0.003892,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8473,"divideRate":0.026303,"floatMarketCap":103057837026.72,"shortable":3,"shares":560951457,"floatShares":559215568,"hourTrading":{"tag":"盘后","latestPrice":184.9953,"preClose":184.29,"latestTime":"19:59 EDT","volume":274692,"amount":50625053.6395,"timestamp":1790812785085,"change":0.705299999999994,"changeRate":0.003827120299527886},"preHourTrading":{"tag":"盘前","latestPrice":189.99,"preClose":187.26,"latestTime":"09:27 EDT","volume":1761,"amount":330995.02416,"timestamp":1790774854738,"change":2.730000000000018,"changeRate":0.014578660685677765},"postHourTrading":{"tag":"盘后","latestPrice":184.9953,"preClose":184.29,"latestTime":"19:59 EDT","volume":274692,"amount":50625053.6395,"timestamp":1790812785085,"change":0.705299999999994,"changeRate":0.003827120299527886},"overnightTrading":{"tag":"夜盘","latestPrice":184.6999969482422,"preClose":184.2899932861328,"latestTime":"20260930 23:10 EDT","volume":7,"amount":1292.83,"timestamp":1790824210950,"change":0.410003662109375,"changeRate":0.002224774415574448},"impliedVol":0.3273,"impliedVolPercentile":0.6494},{"symbol":"PM","nameCN":"Philip Morris","changeRate":-0.015884,"change":-3.08,"latestPrice":190.82,"close":190.82,"volume":4355509,"market":"US","high":195.22,"low":190.82,"preClose":193.9,"open":195,"turnoverRate":0.002806,"peRate":27.459362,"amplitude":0.022692,"marketValue":297037806084.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":207.76,"week52Low":142.11,"changeRate5Day":-0.000105,"changeRate20Day":0.01961,"changeRate60Day":0.016135,"changeRateWTD":0.001785,"changeRateMTD":0.018793,"changeRateQTD":0.054779,"changeRateYTD":0.189651,"amount":834733007.42691,"eps":6.949178,"lyrEps":7.26,"lyrPeRate":26.283747,"pbRate":-34.60769,"volumeRatio":0.987285,"roa":0.145912,"roe":-0.978157,"changeRate5Min":-0.006547,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8752,"divideRate":0.030789,"floatMarketCap":296246004409.6,"shortable":3,"shares":1556638749,"floatShares":1552489280,"hourTrading":{"tag":"盘后","latestPrice":190.88,"preClose":190.82,"latestTime":"19:58 EDT","volume":515099,"amount":98292247.7247,"timestamp":1790812682165,"change":0.060000000000002274,"changeRate":0.00031443244942879297},"preHourTrading":{"tag":"盘前","latestPrice":194.99,"preClose":193.9,"latestTime":"09:29 EDT","volume":1055,"amount":204784.92115,"timestamp":1790774956128,"change":1.0900000000000034,"changeRate":0.00562145435791647},"postHourTrading":{"tag":"盘后","latestPrice":190.88,"preClose":190.82,"latestTime":"19:58 EDT","volume":515099,"amount":98292247.7247,"timestamp":1790812682165,"change":0.060000000000002274,"changeRate":0.00031443244942879297},"overnightTrading":{"tag":"夜盘","latestPrice":190.97999572753906,"preClose":190.82000732421875,"latestTime":"20260930 22:49 EDT","volume":5,"amount":955,"timestamp":1790822983809,"change":0.1599884033203125,"changeRate":0.0008384257267555764},"impliedVol":0.3016,"impliedVolPercentile":0.5179},{"symbol":"MAIN","nameCN":"Main Street Capital","changeRate":-0.01591,"change":-0.89,"latestPrice":55.05,"close":55.05,"volume":531894,"market":"US","high":56.45,"low":55.05,"preClose":55.94,"open":56.45,"turnoverRate":0.005923,"peRate":11.081076,"amplitude":0.025027,"marketValue":5147640778.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.23,"week52Low":48.95,"changeRate5Day":-0.000545,"changeRate20Day":-0.050371,"changeRate60Day":0.050372,"changeRateWTD":-0.000907,"changeRateMTD":-0.065682,"changeRateQTD":0.061103,"changeRateYTD":-0.088425,"amount":29478846.843292,"eps":4.967929,"lyrEps":5.52,"lyrPeRate":9.972826,"pbRate":1.625637,"volumeRatio":1.056653,"roa":0.055685,"roe":0.149184,"changeRate5Min":-0.001904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.09,"divideRate":0.056131,"floatMarketCap":4943418435,"shortable":3,"shares":93508461,"floatShares":89798700,"hourTrading":{"tag":"盘后","latestPrice":55.4722,"preClose":55.05,"latestTime":"19:52 EDT","volume":5646,"amount":310987.309,"timestamp":1790812340732,"change":0.4222000000000037,"changeRate":0.007669391462307061},"preHourTrading":{"tag":"盘前","latestPrice":56.3897,"preClose":55.94,"latestTime":"09:28 EDT","volume":622,"amount":34984.97468,"timestamp":1790774881059,"change":0.4497,"changeRate":0.008038970325348588},"postHourTrading":{"tag":"盘后","latestPrice":55.4722,"preClose":55.05,"latestTime":"19:52 EDT","volume":5646,"amount":310987.309,"timestamp":1790812340732,"change":0.4222000000000037,"changeRate":0.007669391462307061},"overnightTrading":{"tag":"夜盘","latestPrice":55.08000183105469,"preClose":55.04999923706055,"latestTime":"20260930 22:55 EDT","volume":234,"amount":12911,"timestamp":1790823314688,"change":0.030002593994140625,"changeRate":0.0005450062563114878},"impliedVol":0.2,"impliedVolPercentile":0.0159},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":-0.01594,"change":-1.69,"latestPrice":104.33,"close":104.33,"volume":1918225,"market":"US","high":106.36,"low":104.27,"preClose":106.02,"open":106.16,"turnoverRate":0.008606,"peRate":14.878036,"amplitude":0.019713,"marketValue":23255157000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133.43,"week52Low":93.385,"changeRate5Day":-0.026772,"changeRate20Day":-0.048952,"changeRate60Day":-0.132174,"changeRateWTD":-0.029669,"changeRateMTD":-0.069894,"changeRateQTD":-0.13983,"changeRateYTD":0.018251,"amount":201116785.418129,"eps":7.01235,"lyrEps":6.964206,"lyrPeRate":14.980889,"pbRate":2.754371,"volumeRatio":1.168065,"roa":0.060493,"roe":0.192971,"changeRate5Min":-0.003629,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.027221,"floatMarketCap":23255157000,"shortable":3,"shares":222900000,"floatShares":222900000,"hourTrading":{"tag":"盘后","latestPrice":104.33,"preClose":104.33,"latestTime":"19:33 EDT","volume":153935,"amount":16060041.4283,"timestamp":1790811206557,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":105.5,"preClose":106.02,"latestTime":"08:04 EDT","volume":8,"amount":847.61992,"timestamp":1790769854674,"change":-0.519999999999996,"changeRate":-0.004904734955668705},"postHourTrading":{"tag":"盘后","latestPrice":104.33,"preClose":104.33,"latestTime":"19:33 EDT","volume":153935,"amount":16060041.4283,"timestamp":1790811206557,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":104.33000183105469,"preClose":104.33000183105469,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284089,"change":0,"changeRate":0},"impliedVol":0.3334,"impliedVolPercentile":0.6614},{"symbol":"GDXJ","nameCN":"VanEck Junior Gold Miners ETF","changeRate":-0.015976,"change":-1.85,"latestPrice":113.95,"close":113.95,"volume":2197147,"market":"US","high":116.74,"low":113.84,"preClose":115.8,"open":116.74,"turnoverRate":0.029736,"peRate":0,"amplitude":0.025043,"marketValue":8419474471.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":157.49,"week52Low":87.35,"changeRate5Day":-0.060439,"changeRate20Day":-0.068122,"changeRate60Day":0.151825,"changeRateWTD":-0.05912,"changeRateMTD":-0.109279,"changeRateQTD":0.159796,"changeRateYTD":0.001494,"amount":252106911.411476,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.525277,"roa":0,"roe":0,"changeRate5Min":-0.001183,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6518,"divideRate":0.023272,"floatMarketCap":8419474471.7,"shortable":3,"shares":73887446,"floatShares":73887446,"hourTrading":{"tag":"盘后","latestPrice":114.3699,"preClose":113.95,"latestTime":"19:59 EDT","volume":46486,"amount":5298253.6161,"timestamp":1790812766693,"change":0.4198999999999984,"changeRate":0.003684949539271596},"preHourTrading":{"tag":"盘前","latestPrice":117.3,"preClose":115.8,"latestTime":"09:26 EDT","volume":13002,"amount":1517255.12796,"timestamp":1790774774386,"change":1.5,"changeRate":0.01295336787564767},"postHourTrading":{"tag":"盘后","latestPrice":114.3699,"preClose":113.95,"latestTime":"19:59 EDT","volume":46486,"amount":5298253.6161,"timestamp":1790812766693,"change":0.4198999999999984,"changeRate":0.003684949539271596},"overnightTrading":{"tag":"夜盘","latestPrice":114.19999694824219,"preClose":113.94999694824219,"latestTime":"20260930 22:59 EDT","volume":166,"amount":18904,"timestamp":1790823561509,"change":0.25,"changeRate":0.002193944771350488},"impliedVol":0.4714,"impliedVolPercentile":0.0916}]}}}