US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ESG Concept

4,104.94

+2.830.07%

Number of Gainers:11

Number of Losers:30

Number of Flat:1

PE:- -

High:4,113.52

Open:4,113.52

Low:4,074.18

Close:4,102.15

Volume:61.10M

Turnover:15.21B

Market Cap:12.59T

Float Cap:12.37T

Loading ...

Constituent

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

Adobe US ADBE	290.59	-0.32%	-0.9300	569.55K	164.93M	115.51B
T. Rowe Price US TROW	110.83	-0.37%	-0.4100	168.83K	18.63M	23.72B
Home Depot US HD	328.675	-0.46%	-1.5150	493.01K	161.28M	327.20B
Mettler-Toledo US MTD	1391.8	-0.48%	-6.7800	22.77K	31.59M	27.89B
BWX Technologies Inc US BWXT	152.07	-0.51%	-0.7800	132.87K	20.13M	13.90B
Prologis US PLD	139.83	-0.62%	-0.8700	213.75K	29.83M	132.89B
Deckers Outdoor US DECK	87.185	-0.66%	-0.5750	466.40K	40.65M	11.87B
Vertex Pharmaceuticals US VRTX	537.82	-0.71%	-3.8700	97.36K	52.23M	136.46B
Microsoft US MSFT	509.655	-0.75%	-3.8750	4.91M	2.50B	3.79T
FactSet Research US FDS	305.485	-0.76%	-2.3350	49.70K	15.18M	10.86B
Agilent US A	152.65	-0.77%	-1.1900	198.30K	30.28M	43.21B
BlackRock US BLK	1155.42	-0.78%	-9.0600	119.77K	137.94M	179.09B
Kimberly-Clark US KMB	108.64	-0.83%	-0.9100	652.79K	70.70M	36.06B
Fastenal US FAST	49.35	-0.86%	-0.4300	761.91K	37.66M	56.66B
Pool US POOL	186.39	-0.89%	-1.6800	93.29K	17.30M	6.79B
Applied Materials US AMAT	456.835	-1.05%	-4.8350	1.16M	535.60M	362.24B
Zebra US ZBRA	352.7125	-1.05%	-3.7375	71.22K	25.19M	16.69B
Equinix US EQIX	1031.69	-1.22%	-12.7200	62.51K	64.41M	101.30B
Teladoc Health Inc. US TDOC	6.41	-1.38%	-0.0900	862.60K	5.40M	1.16B
Boise Cascade US BCC	77.47	-1.63%	-1.2800	20.74K	1.61M	2.70B

1 2 3

{"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://au1.tigermoments.com/stock/BK4567?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4567","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","market":"US","secType":"PLATE","nameCN":"ESG Concept","latestPrice":4104.981,"timestamp":1788187985543,"preClose":4102.15,"halted":0,"volume":61087270,"delay":0,"changeRate":0.00069,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.831055,"latestTime":"08-31 10:53:05 EDT","open":4113.5244,"high":4113.5244,"low":4074.1753,"amount":15209782331.197802,"amplitude":0.009592,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":11.371399,"peRate":28.787691,"turnoverRate":0.001363,"increases":11,"decrements":30,"flats":0,"marketCap":12588002793728,"floatMarketCap":12371398473344},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":4113.5244,"amplitude":0.009592,"preClose":4102.15,"low":4074.1753,"pbRate":"11.371399","latestPrice":4104.9434,"volume":61100839,"delay":0,"open":4113.5244,"prevYearClose":3638.8696,"prevWeekClose":4102.15,"prevMonthClose":3834.8071,"prevQuarterClose":3719.9082,"fiveDayClose":3971.7598,"twentyDayClose":3946.8586,"sixtyDayClose":3904.2559,"secType":"PLATE","market":"US","turnoverRate":0.001363,"peRate":28.787691,"marketCap":12588002793728,"floatMarketCap":12371398473344,"timestamp":1788187987404,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":11,"down":30,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.00319,"change":-0.93,"latestPrice":290.59,"close":290.59,"volume":569545,"market":"US","high":291.3,"low":286.26,"preClose":291.52,"open":287.65,"turnoverRate":0.001438,"peRate":16.620559,"amplitude":0.017289,"marketValue":115509525000,"askSize":146,"bidSize":17,"askPrice":290.63,"bidPrice":290.52,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.051833,"changeRate20Day":0.156163,"changeRate60Day":0.124487,"changeRateWTD":-0.00319,"changeRateMTD":0.160457,"changeRateQTD":0.417374,"changeRateYTD":-0.169719,"amount":164929911.082611,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":17.362039,"pbRate":10.02861,"volumeRatio":0.643352,"committee":-0.791411,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.000069,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":115073639999.99998,"shortable":3,"shares":397500000,"floatShares":396000000,"preHourTrading":{"tag":"盘前","latestPrice":287.53,"preClose":291.52,"latestTime":"09:29 EDT","volume":18049,"amount":5207759.55148,"timestamp":1788182999999,"change":-3.990000000000009,"changeRate":-0.013686882546652063},"postHourTrading":{"tag":"盘后","latestPrice":291.2846,"preClose":291.52,"latestTime":"19:59 EDT","volume":96010,"amount":27992711.74345,"timestamp":1787961570628,"change":-0.23539999999997008,"changeRate":-0.0008074917672885912},"overnightTrading":{"tag":"夜盘","latestPrice":288.8999938964844,"preClose":291.5199890136719,"latestTime":"20260831 04:00 EDT","volume":7034,"amount":2042504,"timestamp":1788163201698,"change":-2.6199951171875,"changeRate":-0.008987360098537277},"impliedVol":0.5364,"impliedVolPercentile":0.749},{"symbol":"TROW","nameCN":"T. Rowe Price","changeRate":-0.003686,"change":-0.41,"latestPrice":110.83,"close":110.83,"volume":168826,"market":"US","high":111.08,"low":109.64,"preClose":111.24,"open":111.03,"turnoverRate":0.000808,"peRate":11.126525,"amplitude":0.012945,"marketValue":23717620000,"askSize":1,"bidSize":10,"askPrice":110.86,"bidPrice":110.77,"week52High":122,"week52Low":85.22,"changeRate5Day":-0.01309,"changeRate20Day":-0.02361,"changeRate60Day":0.036182,"changeRateWTD":-0.003686,"changeRateMTD":-0.008233,"changeRateQTD":-0.025156,"changeRateYTD":0.082536,"amount":18633411.094345,"eps":9.960882,"lyrEps":9.24,"lyrPeRate":11.994589,"pbRate":2.155657,"volumeRatio":0.766541,"committee":0.818182,"roa":0.106588,"roe":0.193998,"changeRate5Min":0.000361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.1393,"divideRate":0.046371,"floatMarketCap":23151588359.02,"shortable":3,"shares":214000000,"floatShares":208892794,"preHourTrading":{"tag":"盘前","latestPrice":111.1,"preClose":111.24,"latestTime":"09:29 EDT","volume":828,"amount":92309.48892,"timestamp":1788182999999,"change":-0.14000000000000057,"changeRate":-0.001258540093491555},"postHourTrading":{"tag":"盘后","latestPrice":111.6,"preClose":111.24,"latestTime":"19:30 EDT","volume":27412,"amount":3049390.93,"timestamp":1787959806020,"change":0.35999999999999943,"changeRate":0.0032362459546925516},"overnightTrading":{"tag":"夜盘","latestPrice":111.23999786376953,"preClose":111.23999786376953,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2609,"impliedVolPercentile":0.251},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.004588,"change":-1.515,"latestPrice":328.675,"close":328.675,"volume":493010,"market":"US","high":328.9,"low":325.75,"preClose":330.19,"open":328.2,"turnoverRate":0.000496,"peRate":22.997394,"amplitude":0.00954,"marketValue":327199737332.375,"askSize":33,"bidSize":42,"askPrice":328.76,"bidPrice":328.63,"week52High":426.75,"week52Low":289.1,"changeRate5Day":-0.025946,"changeRate20Day":-0.033366,"changeRate60Day":0.060413,"changeRateWTD":-0.004588,"changeRateMTD":-0.009896,"changeRateQTD":-0.068065,"changeRateYTD":-0.044827,"amount":161278724.798584,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":23.09733,"pbRate":19.690662,"volumeRatio":0.679371,"committee":0.12,"roa":0.121381,"roe":1.042958,"changeRate5Min":0.000594,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2453,"divideRate":0.028129,"floatMarketCap":326471662388.525,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":328.84,"preClose":330.19,"latestTime":"09:29 EDT","volume":8321,"amount":2736807.10523,"timestamp":1788182990090,"change":-1.3500000000000227,"changeRate":-0.0040885550743512},"postHourTrading":{"tag":"盘后","latestPrice":330.2,"preClose":330.19,"latestTime":"19:59 EDT","volume":528446,"amount":174487683.1284,"timestamp":1787961556415,"change":0.009999999999990905,"changeRate":0.000030285593143314167},"overnightTrading":{"tag":"夜盘","latestPrice":329.20001220703125,"preClose":330.19000244140625,"latestTime":"20260831 04:00 EDT","volume":533,"amount":175654,"timestamp":1788163201681,"change":-0.989990234375,"changeRate":-0.0029982441232474276},"impliedVol":0.2555,"impliedVolPercentile":0.255},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":-0.004848,"change":-6.78,"latestPrice":1391.8,"close":1391.8,"volume":22772,"market":"US","high":1396.6599,"low":1376.235,"preClose":1398.58,"open":1385.74,"turnoverRate":0.001141,"peRate":31.315077,"amplitude":0.014604,"marketValue":27886882816.2,"askSize":2,"bidSize":2,"askPrice":1392.49,"bidPrice":1390.25,"week52High":1525.17,"week52Low":1023.05,"changeRate5Day":-0.005068,"changeRate20Day":-0.036817,"changeRate60Day":0.179012,"changeRateWTD":-0.004848,"changeRateMTD":-0.017299,"changeRateQTD":0.089463,"changeRateYTD":-0.001714,"amount":31587318.622559,"eps":44.445045,"lyrEps":42.049999,"lyrPeRate":33.098693,"pbRate":2174.754957,"volumeRatio":0.727612,"committee":0,"roa":0.210975,"roe":29.51455,"changeRate5Min":0.000712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27789278665.8,"shortable":3,"shares":20036559,"floatShares":19966431,"preHourTrading":{"tag":"盘前","latestPrice":1398.58,"preClose":1398.58,"latestTime":"07:58 EDT","volume":4886,"amount":6833461.88,"timestamp":1788177495827,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1398.58,"preClose":1398.58,"latestTime":"19:30 EDT","volume":37046,"amount":51811781.9525,"timestamp":1787959804532,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1398.5799560546875,"preClose":1398.5799560546875,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2793,"impliedVolPercentile":0.1076},{"symbol":"BWXT","nameCN":"BWX Technologies Inc","changeRate":-0.005103,"change":-0.78,"latestPrice":152.07,"close":152.07,"volume":132867,"market":"US","high":152.4686,"low":150.8,"preClose":152.85,"open":151.92,"turnoverRate":0.00146,"peRate":39.397924,"amplitude":0.010917,"marketValue":13903264960.08,"askSize":5,"bidSize":30,"askPrice":152.34,"bidPrice":152,"week52High":241.82,"week52Low":147.74,"changeRate5Day":0.017055,"changeRate20Day":-0.124978,"changeRate60Day":-0.20282,"changeRateWTD":-0.005103,"changeRateMTD":-0.098577,"changeRateQTD":-0.218752,"changeRateYTD":-0.120169,"amount":20126104.649368,"eps":3.859848,"lyrEps":3.58,"lyrPeRate":42.477654,"pbRate":10.418723,"volumeRatio":0.445619,"committee":0.714286,"roa":0.055342,"roe":0.282886,"changeRate5Min":0.002241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.006839,"floatMarketCap":13837075123.949999,"shortable":3,"shares":91426744,"floatShares":90991485,"preHourTrading":{"tag":"盘前","latestPrice":152.5,"preClose":152.85,"latestTime":"09:27 EDT","volume":1255,"amount":191882.30885,"timestamp":1788182825003,"change":-0.3499999999999943,"changeRate":-0.002289826627412459},"postHourTrading":{"tag":"盘后","latestPrice":152.85,"preClose":152.85,"latestTime":"19:58 EDT","volume":18083,"amount":2764762.0604,"timestamp":1787961526821,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":152.85000610351562,"preClose":152.85000610351562,"latestTime":"20260831 04:00 EDT","volume":891,"amount":136190,"timestamp":1788163201709,"change":0,"changeRate":0},"impliedVol":0.4269,"impliedVolPercentile":0.2351},{"symbol":"PLD","nameCN":"Prologis","changeRate":-0.006183,"change":-0.87,"latestPrice":139.83,"close":139.83,"volume":213746,"market":"US","high":140.36,"low":138.9701,"preClose":140.7,"open":140.36,"turnoverRate":0.000225,"peRate":31.16775,"amplitude":0.009878,"marketValue":132885115406.76,"askSize":217,"bidSize":7,"askPrice":139.95,"bidPrice":139.79,"week52High":153.35,"week52Low":110.51,"changeRate5Day":-0.024623,"changeRate20Day":-0.029969,"changeRate60Day":-0.02754,"changeRateWTD":-0.006183,"changeRateMTD":-0.033054,"changeRateQTD":0.032184,"changeRateYTD":0.095331,"amount":29829536.723816,"eps":4.486368,"lyrEps":3.5577,"lyrPeRate":39.303483,"pbRate":2.476346,"volumeRatio":0.344497,"committee":-0.9375,"roa":0.025155,"roe":0.07749,"changeRate5Min":0.002114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.02975,"floatMarketCap":132885115406.76001,"shortable":3,"shares":950333372,"floatShares":950333372,"preHourTrading":{"tag":"盘前","latestPrice":140.5,"preClose":140.7,"latestTime":"09:25 EDT","volume":240,"amount":33724.0824,"timestamp":1788182713078,"change":-0.19999999999998863,"changeRate":-0.0014214641080311915},"postHourTrading":{"tag":"盘后","latestPrice":140.7,"preClose":140.7,"latestTime":"19:36 EDT","volume":33465,"amount":4708523.6669,"timestamp":1787960166452,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.35000610351562,"preClose":140.6999969482422,"latestTime":"20260831 04:00 EDT","volume":1,"amount":140,"timestamp":1788163201690,"change":-0.3499908447265625,"changeRate":-0.0024874971735451418},"impliedVol":0.2528,"impliedVolPercentile":0.251},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":-0.006552,"change":-0.575,"latestPrice":87.185,"close":87.185,"volume":466402,"market":"US","high":87.67,"low":86.51,"preClose":87.76,"open":87.61,"turnoverRate":0.003455,"peRate":12.290708,"amplitude":0.013218,"marketValue":11873015202.545,"askSize":170,"bidSize":13,"askPrice":87.24,"bidPrice":87.13,"week52High":125.45,"week52Low":78.91,"changeRate5Day":-0.05316,"changeRate20Day":-0.123769,"changeRate60Day":-0.199844,"changeRateWTD":-0.006552,"changeRateMTD":-0.100072,"changeRateQTD":-0.121916,"changeRateYTD":-0.159014,"amount":40648739.102661,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":12.419516,"pbRate":5.158408,"volumeRatio":0.733022,"committee":-0.857923,"roa":0.203187,"roe":0.425584,"changeRate5Min":-0.000854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11769975000,"shortable":3,"shares":136181857,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":87.61,"preClose":87.76,"latestTime":"09:29 EDT","volume":4288,"amount":376899.437312,"timestamp":1788182999127,"change":-0.15000000000000568,"changeRate":-0.0017092069279854795},"postHourTrading":{"tag":"盘后","latestPrice":87.67,"preClose":87.76,"latestTime":"19:59 EDT","volume":82623,"amount":7250238.5344,"timestamp":1787961571715,"change":-0.09000000000000341,"changeRate":-0.0010255241567912877},"overnightTrading":{"tag":"夜盘","latestPrice":87.73999786376953,"preClose":87.76000213623047,"latestTime":"20260831 04:00 EDT","volume":294,"amount":25874,"timestamp":1788163201606,"change":-0.0200042724609375,"changeRate":-0.00022794293498175542},"impliedVol":0.3671,"impliedVolPercentile":0.0677},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":-0.007144,"change":-3.87,"latestPrice":537.82,"close":537.82,"volume":97360,"market":"US","high":538.89,"low":532.2281,"preClose":541.69,"open":535.38,"turnoverRate":0.000384,"peRate":31.301096,"amplitude":0.012298,"marketValue":136455061688.42,"askSize":5,"bidSize":114,"askPrice":537.96,"bidPrice":537.68,"week52High":555.69,"week52Low":374.17,"changeRate5Day":-0.017842,"changeRate20Day":0.142548,"changeRate60Day":0.217504,"changeRateWTD":-0.007144,"changeRateMTD":0.127269,"changeRateQTD":0.082721,"changeRateYTD":0.186298,"amount":52227091.494141,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":35.105744,"pbRate":6.73922,"volumeRatio":0.550122,"committee":0.480519,"roa":0.119257,"roe":0.235425,"changeRate5Min":0.0019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":136455061688.42001,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":536,"preClose":541.69,"latestTime":"09:28 EDT","volume":334,"amount":180408.7974,"timestamp":1788182914592,"change":-5.690000000000055,"changeRate":-0.010504162897598358},"postHourTrading":{"tag":"盘后","latestPrice":541.15,"preClose":541.69,"latestTime":"19:58 EDT","volume":20567,"amount":11141061.0686,"timestamp":1787961539715,"change":-0.5400000000000773,"changeRate":-0.0009968801343943534},"overnightTrading":{"tag":"夜盘","latestPrice":540,"preClose":541.6900024414062,"latestTime":"20260831 04:00 EDT","volume":53,"amount":28638,"timestamp":1788163201568,"change":-1.69000244140625,"changeRate":-0.0031198700987453702},"impliedVol":0.2992,"impliedVolPercentile":0.3506},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.007546,"change":-3.875,"latestPrice":509.655,"close":509.655,"volume":4909610,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.000661,"peRate":28.393035,"amplitude":0.00851,"marketValue":3787948433759.025,"askSize":23,"bidSize":4,"askPrice":509.76,"bidPrice":509.73,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.045854,"changeRate20Day":0.045125,"changeRate60Day":0.190644,"changeRateWTD":-0.007546,"changeRateMTD":0.096693,"changeRateQTD":0.366294,"changeRateYTD":0.053834,"amount":2500633919.956665,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.393036,"pbRate":8.562522,"volumeRatio":0.987595,"committee":-0.68,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007142,"floatMarketCap":3782872455983.0996,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.263,"impliedVolPercentile":0.3108},{"symbol":"FDS","nameCN":"FactSet Research","changeRate":-0.007586,"change":-2.335,"latestPrice":305.485,"close":305.485,"volume":49695,"market":"US","high":307.435,"low":303.9,"preClose":307.82,"open":304.05,"turnoverRate":0.001404,"peRate":20.113123,"amplitude":0.011484,"marketValue":10864739903.355,"askSize":10,"bidSize":24,"askPrice":305.92,"bidPrice":305.08,"week52High":377.07,"week52Low":185,"changeRate5Day":0.000573,"changeRate20Day":0.132768,"changeRate60Day":0.197886,"changeRateWTD":-0.011311,"changeRateMTD":0.160657,"changeRateQTD":0.327734,"changeRateYTD":0.052707,"amount":15177378.946838,"eps":15.188342,"lyrEps":15.55,"lyrPeRate":19.645338,"pbRate":5.346058,"volumeRatio":0.225603,"committee":0.411765,"roa":0.110792,"roe":0.270315,"changeRate5Min":-0.00009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.46,"divideRate":0.0146,"floatMarketCap":10814433855.495,"shortable":3,"shares":35565543,"floatShares":35400867,"preHourTrading":{"tag":"盘前","latestPrice":309.88,"preClose":307.82,"latestTime":"09:29 EDT","volume":55,"amount":17007.51965,"timestamp":1788182990079,"change":2.0600000000000023,"changeRate":0.006692222727568067},"postHourTrading":{"tag":"盘后","latestPrice":308.5,"preClose":308.98,"latestTime":"19:43 EDT","volume":14651,"amount":4526584.34,"timestamp":1787960596144,"change":-0.4800000000000182,"changeRate":-0.001553498608324222},"overnightTrading":{"tag":"夜盘","latestPrice":299.4200134277344,"preClose":308.9800109863281,"latestTime":"20260831 04:00 EDT","volume":21,"amount":6473,"timestamp":1788163201643,"change":-9.55999755859375,"changeRate":-0.030940504947476244},"impliedVol":0.514,"impliedVolPercentile":0.5418},{"symbol":"A","nameCN":"Agilent","changeRate":-0.007735,"change":-1.19,"latestPrice":152.65,"close":152.65,"volume":198298,"market":"US","high":153.39,"low":151.635,"preClose":153.84,"open":152.09,"turnoverRate":0.000704,"peRate":30.097907,"amplitude":0.011408,"marketValue":43208250649.05,"askSize":11,"bidSize":21,"askPrice":152.88,"bidPrice":152.62,"week52High":163.75,"week52Low":108.35,"changeRate5Day":-0.005084,"changeRate20Day":0.091917,"changeRate60Day":0.103202,"changeRateWTD":-0.007735,"changeRateMTD":0.103202,"changeRateQTD":0.149213,"changeRateYTD":0.121849,"amount":30275447.308105,"eps":5.071781,"lyrEps":4.588028,"lyrPeRate":33.271375,"pbRate":5.868294,"volumeRatio":0.292265,"committee":0.3125,"roa":0.087237,"roe":0.209713,"changeRate5Min":-0.000681,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.013,"divideRate":0.006636,"floatMarketCap":42992081304.9,"shortable":3,"shares":283054377,"floatShares":281638266,"preHourTrading":{"tag":"盘前","latestPrice":153.5,"preClose":153.84,"latestTime":"08:05 EDT","volume":22,"amount":3391.93492,"timestamp":1788177906281,"change":-0.3400000000000034,"changeRate":-0.0022100884035361635},"postHourTrading":{"tag":"盘后","latestPrice":153.84,"preClose":153.84,"latestTime":"19:33 EDT","volume":450146,"amount":69253532.95,"timestamp":1787960009423,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":154.25,"preClose":153.83999633789062,"latestTime":"20260831 04:00 EDT","volume":137,"amount":21077,"timestamp":1788163201377,"change":0.410003662109375,"changeRate":0.0026651304723698276},"impliedVol":0.3169,"impliedVolPercentile":0.2789},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.00778,"change":-9.06,"latestPrice":1155.42,"close":1155.42,"volume":119774,"market":"US","high":1157.51,"low":1142.57,"preClose":1164.48,"open":1156.1,"turnoverRate":0.000811,"peRate":27.622381,"amplitude":0.01283,"marketValue":179090100000,"askSize":21,"bidSize":11,"askPrice":1156.43,"bidPrice":1154.98,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":-0.01466,"changeRate20Day":0.025554,"changeRate60Day":0.129929,"changeRateWTD":-0.00778,"changeRateMTD":0.059639,"changeRateQTD":0.20161,"changeRateYTD":0.079489,"amount":137936180.214111,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":32.722175,"pbRate":3.108502,"volumeRatio":0.871211,"committee":-0.3125,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.000212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.8922,"divideRate":0.018947,"floatMarketCap":170702470626.66,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1157,"preClose":1164.48,"latestTime":"09:29 EDT","volume":125,"amount":144945.15,"timestamp":1788182958886,"change":-7.480000000000018,"changeRate":-0.006423467985710376},"postHourTrading":{"tag":"盘后","latestPrice":1164.48,"preClose":1164.48,"latestTime":"19:57 EDT","volume":81005,"amount":94328682.4647,"timestamp":1787961471410,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1159.550048828125,"preClose":1164.47998046875,"latestTime":"20260831 04:00 EDT","volume":17,"amount":19743,"timestamp":1788163201387,"change":-4.929931640625,"changeRate":-0.004233590721448474},"impliedVol":0.2672,"impliedVolPercentile":0.3068},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.008307,"change":-0.91,"latestPrice":108.64,"close":108.64,"volume":652789,"market":"US","high":109.4377,"low":107.41,"preClose":109.55,"open":108.93,"turnoverRate":0.001975,"peRate":18.538043,"amplitude":0.018509,"marketValue":36056868122.24,"askSize":104,"bidSize":369,"askPrice":108.65,"bidPrice":108.63,"week52High":131.53,"week52Low":92.42,"changeRate5Day":-0.024513,"changeRate20Day":0.010041,"changeRate60Day":0.149995,"changeRateWTD":-0.008307,"changeRateMTD":-0.006129,"changeRateQTD":-0.010294,"changeRateYTD":0.076816,"amount":70696443.085205,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":17.83908,"pbRate":20.603925,"volumeRatio":0.995583,"committee":0.504762,"roa":0.101946,"roe":1.04913,"changeRate5Min":0.00129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0831,"divideRate":0.046788,"floatMarketCap":35907365141.76,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":108.92,"preClose":109.55,"latestTime":"09:29 EDT","volume":1151,"amount":125510.547535,"timestamp":1788182999999,"change":-0.6299999999999955,"changeRate":-0.005750798722044687},"postHourTrading":{"tag":"盘后","latestPrice":109.53,"preClose":109.55,"latestTime":"19:57 EDT","volume":31423,"amount":3442440.2712,"timestamp":1787961462998,"change":-0.01999999999999602,"changeRate":-0.00018256503879503442},"overnightTrading":{"tag":"夜盘","latestPrice":108.97000122070312,"preClose":109.55000305175781,"latestTime":"20260831 04:00 EDT","volume":377,"amount":41433,"timestamp":1788163201620,"change":-0.5800018310546875,"changeRate":-0.0052944026918982446},"impliedVol":0.248,"impliedVolPercentile":0.2072},{"symbol":"FAST","nameCN":"Fastenal","changeRate":-0.008638,"change":-0.43,"latestPrice":49.35,"close":49.35,"volume":761912,"market":"US","high":49.785,"low":49.13,"preClose":49.78,"open":49.59,"turnoverRate":0.000666,"peRate":42.179704,"amplitude":0.013158,"marketValue":56655562831.35,"askSize":198,"bidSize":150,"askPrice":49.35,"bidPrice":49.34,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":-0.037637,"changeRate20Day":0.025774,"changeRate60Day":0.046438,"changeRateWTD":-0.008638,"changeRateMTD":0.034374,"changeRateQTD":0.027483,"changeRateYTD":0.229753,"amount":37660894.768219,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":45.275229,"pbRate":13.924391,"volumeRatio":0.697058,"committee":-0.137931,"roa":0.215222,"roe":0.343338,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018642,"floatMarketCap":56459763449.25,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":49.61,"preClose":49.78,"latestTime":"09:29 EDT","volume":2279,"amount":112907.99562,"timestamp":1788182999999,"change":-0.1700000000000017,"changeRate":-0.0034150261149056187},"postHourTrading":{"tag":"盘后","latestPrice":49.7889,"preClose":49.78,"latestTime":"19:56 EDT","volume":352847,"amount":17564693.2473,"timestamp":1787961389056,"change":0.008899999999997021,"changeRate":0.00017878666130970313},"overnightTrading":{"tag":"夜盘","latestPrice":49.7599983215332,"preClose":49.779998779296875,"latestTime":"20260831 04:00 EDT","volume":440,"amount":21918,"timestamp":1788163201569,"change":-0.020000457763671875,"changeRate":-0.00040177698381121523},"impliedVol":0.3109,"impliedVolPercentile":0.5737},{"symbol":"POOL","nameCN":"Pool","changeRate":-0.008933,"change":-1.68,"latestPrice":186.39,"close":186.39,"volume":93289,"market":"US","high":187.05,"low":184.35,"preClose":188.07,"open":185.94,"turnoverRate":0.002652,"peRate":17.177447,"amplitude":0.014356,"marketValue":6792611329.17,"askSize":10,"bidSize":21,"askPrice":186.52,"bidPrice":186.37,"week52High":336.15,"week52Low":172.68,"changeRate5Day":-0.009828,"changeRate20Day":-0.046988,"changeRate60Day":0.017302,"changeRateWTD":-0.008933,"changeRateMTD":0.003662,"changeRateQTD":-0.132666,"changeRateYTD":-0.18518,"amount":17295293.201416,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":17.178802,"pbRate":5.39097,"volumeRatio":0.84514,"committee":0.354839,"roa":0.099031,"roe":0.312545,"changeRate5Min":0.002393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.027094,"floatMarketCap":6556934221.469999,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":187,"preClose":188.07,"latestTime":"09:29 EDT","volume":21,"amount":3952.48035,"timestamp":1788182998994,"change":-1.0699999999999932,"changeRate":-0.005689370978890803},"postHourTrading":{"tag":"盘后","latestPrice":188.07,"preClose":188.07,"latestTime":"19:30 EDT","volume":9723,"amount":1828594.2996,"timestamp":1787959804580,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":188.10000610351562,"preClose":188.07000732421875,"latestTime":"20260831 04:00 EDT","volume":5,"amount":941,"timestamp":1788163201616,"change":0.029998779296875,"changeRate":0.00015950857727760562},"impliedVol":0.3802,"impliedVolPercentile":0.4781},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.010473,"change":-4.835,"latestPrice":456.835,"close":456.835,"volume":1164504,"market":"US","high":465.9,"low":456.42,"preClose":461.67,"open":462.41,"turnoverRate":0.001469,"peRate":39.405843,"amplitude":0.020534,"marketValue":362244282606.61,"askSize":14,"bidSize":1,"askPrice":456.94,"bidPrice":456.74,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.056496,"changeRate20Day":-0.118437,"changeRate60Day":-0.089426,"changeRateWTD":-0.010473,"changeRateMTD":-0.100134,"changeRateQTD":-0.36814,"changeRateYTD":0.777637,"amount":535604353.638428,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":52.752309,"pbRate":14.135811,"volumeRatio":0.832358,"committee":-0.866667,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004334,"floatMarketCap":362244282606.61,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":462.65,"preClose":461.67,"latestTime":"09:29 EDT","volume":55849,"amount":25843018.9398,"timestamp":1788182999999,"change":0.9799999999999613,"changeRate":0.00212272835575186},"postHourTrading":{"tag":"盘后","latestPrice":462.43,"preClose":461.67,"latestTime":"19:59 EDT","volume":449159,"amount":207374100.759899,"timestamp":1787961597473,"change":0.7599999999999909,"changeRate":0.0016461975003790388},"overnightTrading":{"tag":"夜盘","latestPrice":464.04998779296875,"preClose":461.6700134277344,"latestTime":"20260831 04:00 EDT","volume":24903,"amount":11465729,"timestamp":1788163201712,"change":2.379974365234375,"changeRate":0.005155141759292353},"impliedVol":0.5333,"impliedVolPercentile":0.3506},{"symbol":"ZBRA","nameCN":"Zebra","changeRate":-0.010485,"change":-3.7375,"latestPrice":352.7125,"close":352.7125,"volume":71224,"market":"US","high":356.88,"low":351.75,"preClose":356.45,"open":355.4,"turnoverRate":0.001521,"peRate":32.616808,"amplitude":0.014392,"marketValue":16687061165.25,"askSize":27,"bidSize":173,"askPrice":352.86,"bidPrice":352.46,"week52High":386.23,"week52Low":199.05,"changeRate5Day":-0.029143,"changeRate20Day":0.209411,"changeRate60Day":0.436828,"changeRateWTD":-0.010485,"changeRateMTD":0.200437,"changeRateQTD":0.339788,"changeRateYTD":0.452568,"amount":25194746.634277,"eps":10.813827,"lyrEps":8.179999,"lyrPeRate":43.118893,"pbRate":4.857951,"volumeRatio":0.600311,"committee":0.73,"roa":0.073152,"roe":0.152864,"changeRate5Min":0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16519470173.5875,"shortable":3,"shares":47310660,"floatShares":46835511,"preHourTrading":{"tag":"盘前","latestPrice":355,"preClose":356.45,"latestTime":"08:45 EDT","volume":11,"amount":3914.09997,"timestamp":1788180334196,"change":-1.4499999999999886,"changeRate":-0.004067891709917208},"postHourTrading":{"tag":"盘后","latestPrice":356.45,"preClose":356.45,"latestTime":"19:39 EDT","volume":32131,"amount":11453059.59,"timestamp":1787960351002,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":356.45001220703125,"preClose":356.45001220703125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3624,"impliedVolPercentile":0.1713},{"symbol":"EQIX","nameCN":"Equinix","changeRate":-0.012179,"change":-12.72,"latestPrice":1031.69,"close":1031.69,"volume":62514,"market":"US","high":1036.05,"low":1025.1,"preClose":1044.41,"open":1033.55,"turnoverRate":0.000637,"peRate":66.389318,"amplitude":0.010484,"marketValue":101297594811.82,"askSize":8,"bidSize":22,"askPrice":1033.37,"bidPrice":1032.05,"week52High":1128.68,"week52Low":720.6201,"changeRate5Day":-0.02228,"changeRate20Day":0.000242,"changeRate60Day":-0.052757,"changeRateWTD":-0.012179,"changeRateMTD":0.012175,"changeRateQTD":-0.010265,"changeRateYTD":0.346573,"amount":64414709.477051,"eps":15.54,"lyrEps":13.76,"lyrPeRate":74.977471,"pbRate":7.043359,"volumeRatio":0.555225,"committee":0.466667,"roa":0.036831,"roe":0.107349,"changeRate5Min":0.000941,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":19.7,"divideRate":0.019095,"floatMarketCap":101297594811.82,"shortable":3,"shares":98186078,"floatShares":98186078,"preHourTrading":{"tag":"盘前","latestPrice":1045,"preClose":1044.41,"latestTime":"09:05 EDT","volume":2625,"amount":2741580.45,"timestamp":1788181523115,"change":0.5899999999999181,"changeRate":0.0005649122471059431},"postHourTrading":{"tag":"盘后","latestPrice":1044.41,"preClose":1044.41,"latestTime":"19:45 EDT","volume":6863,"amount":7167899.8832,"timestamp":1787960731889,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1041.1600341796875,"preClose":1044.4100341796875,"latestTime":"20260831 04:00 EDT","volume":8,"amount":8329,"timestamp":1788163201607,"change":-3.25,"changeRate":-0.003111804649169856},"impliedVol":0.3063,"impliedVolPercentile":0.5896},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":-0.013846,"change":-0.09,"latestPrice":6.41,"close":6.41,"volume":862598,"market":"US","high":6.4498,"low":6.17,"preClose":6.5,"open":6.35,"turnoverRate":0.004772,"peRate":0,"amplitude":0.043046,"marketValue":1164373878.31,"askSize":884,"bidSize":1044,"askPrice":6.42,"bidPrice":6.41,"week52High":9.8868,"week52Low":4.4,"changeRate5Day":0.033871,"changeRate20Day":-0.040419,"changeRate60Day":-0.123119,"changeRateWTD":-0.013846,"changeRateMTD":-0.044709,"changeRateQTD":-0.244104,"changeRateYTD":-0.084286,"amount":5403642.051737,"eps":-0.99247,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.888762,"volumeRatio":1.276908,"committee":0.082988,"roa":-0.032208,"roe":-0.129852,"changeRate5Min":0.000781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1158672984.56,"shortable":3,"shares":181649591,"floatShares":180760216,"preHourTrading":{"tag":"盘前","latestPrice":6.5,"preClose":6.5,"latestTime":"09:26 EDT","volume":19341,"amount":125674.620933,"timestamp":1788182801486,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":6.5,"preClose":6.5,"latestTime":"19:59 EDT","volume":110479,"amount":718089.2482,"timestamp":1787961545633,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.5,"preClose":6.5,"latestTime":"20260831 04:00 EDT","volume":247,"amount":1599,"timestamp":1788163201524,"change":0,"changeRate":0},"impliedVol":0.5918,"impliedVolPercentile":0.0637},{"symbol":"BCC","nameCN":"Boise Cascade","changeRate":-0.016254,"change":-1.28,"latestPrice":77.47,"close":77.47,"volume":20742,"market":"US","high":78.75,"low":76.75,"preClose":78.75,"open":78.44,"turnoverRate":0.000604,"peRate":26.69162,"amplitude":0.025397,"marketValue":2703032961.97,"askSize":15,"bidSize":38,"askPrice":77.65,"bidPrice":77.35,"week52High":91.97,"week52Low":65,"changeRate5Day":-0.058001,"changeRate20Day":-0.066964,"changeRate60Day":0.131279,"changeRateWTD":-0.016254,"changeRateMTD":0.014271,"changeRateQTD":-0.002061,"changeRateYTD":0.052582,"amount":1605521.191772,"eps":2.902409,"lyrEps":3.53,"lyrPeRate":21.946176,"pbRate":1.334393,"volumeRatio":0.396268,"committee":0.433962,"roa":0.028592,"roe":0.050595,"changeRate5Min":0.00207,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.011359,"floatMarketCap":2660610312.5,"shortable":3,"shares":34891351,"floatShares":34343750,"postHourTrading":{"tag":"盘后","latestPrice":78.75,"preClose":78.75,"latestTime":"19:30 EDT","volume":6167,"amount":485651.25,"timestamp":1787959804881,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.75,"preClose":78.75,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4178,"impliedVolPercentile":0.3865}]}}}