US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,620.54

-17.0515-0.65%

Number of Gainers:39

Number of Losers:58

Number of Flat:1

PE:- -

High:2,637.73

Open:2,637.66

Low:2,617.02

Close:2,637.59

Volume:407.52M

Turnover:84.96B

Market Cap:47.98T

Float Cap:44.49T

Loading ...

Constituent

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

Travelers US TRV	371.81	+0.58%	+2.15	593.64K	220.71M	77.71B
Old Dominion Freight Lines US ODFL	199.48	+0.57%	+1.14	350.56K	69.82M	41.49B
Alibaba US BABA	120.11	+0.56%	+0.6700	7.55M	910.79M	288.15B
Microsoft US MSFT	493.945	+0.45%	+2.24	10.17M	5.02B	3.67T
Republic US RSG	221.76	+0.36%	+0.8000	320.05K	71.01M	68.23B
Target US TGT	163.97	+0.31%	+0.5000	1.84M	300.47M	74.25B
HP Inc US HPQ	29.595	+0.25%	+0.0750	4.94M	146.23M	27.17B
Biogen US BIIB	221.33	+0.25%	+0.5600	290.01K	63.93M	32.68B
Kroger US KR	58.575	+0.21%	+0.1250	1.91M	112.21M	35.97B
Berkshire Hathaway US BRK.B	505.23	+0.18%	+0.9100	1.28M	647.80M	1.08T
Progressive US PGR	222.48	+0.18%	+0.3900	596.67K	132.97M	129.53B
Pepsi US PEP	142.449	+0.13%	+0.1790	1.82M	258.29M	194.78B
Mettler-Toledo US MTD	1403.74	+0.11%	+1.49	34.66K	48.67M	28.13B
Amgen US AMGN	442.605	+0.08%	+0.3650	902.17K	397.31M	238.33B
Verizon US VZ	50.285	+0.07%	+0.0350	10.63M	536.08M	208.93B
PulteGroup US PHM	130.95	+0.07%	+0.0900	350.96K	45.90M	24.55B
JPMorgan Chase US JPM	356.935	+0.07%	+0.2450	2.08M	740.34M	948.80B
Estee Lauder US EL	104.9	+0.05%	+0.0500	823.74K	86.27M	37.80B
NextEra US NEE	84.23	+0.01%	+0.0100	2.08M	175.74M	175.42B
Electronic Arts US EA	209.7	0.00%	0.0000	0	0	52.92B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketd.com/stock/BK4533?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2620.5383,"timestamp":1787763822144,"preClose":2637.5898,"halted":0,"volume":407528881,"delay":0,"changeRate":-0.006465,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-17.051514,"latestTime":"08-26 13:03:42 EDT","open":2637.6567,"high":2637.73,"low":2617.0188,"amount":84960279986.07503,"amplitude":0.007852,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.427904,"peRate":25.622958,"turnoverRate":0.002267,"increases":39,"decrements":58,"flats":1,"marketCap":47984254600027,"floatMarketCap":44486112468827},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2637.73,"amplitude":0.007852,"preClose":2637.5898,"low":2617.0188,"pbRate":"7.427904","latestPrice":2620.5393,"volume":407524334,"delay":0,"open":2637.6567,"prevYearClose":2352.2688,"prevWeekClose":2634.5913,"prevMonthClose":2589.6853,"prevQuarterClose":2594.2102,"fiveDayClose":2649.016,"twentyDayClose":2489.4568,"sixtyDayClose":2685.973,"secType":"PLATE","market":"US","turnoverRate":0.002267,"peRate":25.622958,"marketCap":47984254600027,"floatMarketCap":44486112468827,"timestamp":1787763821815,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":39,"down":58,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"TRV","nameCN":"Travelers","changeRate":0.005816,"change":2.15,"latestPrice":371.81,"close":371.81,"volume":593639,"market":"US","high":373.5499,"low":369.9201,"preClose":369.66,"open":370.225,"turnoverRate":0.002886,"peRate":9.957428,"amplitude":0.009819,"marketValue":77708290000,"askSize":104,"bidSize":23,"askPrice":371.87,"bidPrice":371.76,"week52High":398.695,"week52Low":252.26,"changeRate5Day":0.026476,"changeRate20Day":-0.044215,"changeRate60Day":0.286851,"changeRateWTD":0.022636,"changeRateMTD":-0.006812,"changeRateQTD":0.126287,"changeRateYTD":0.281838,"amount":220709211.93042,"eps":37.339962,"lyrEps":27.43,"lyrPeRate":13.554867,"pbRate":2.346194,"volumeRatio":0.651296,"committee":-0.637795,"roa":0.047746,"roe":0.265106,"changeRate5Min":0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5468,"divideRate":0.012229,"floatMarketCap":76489538090.91,"shortable":3,"shares":209000000,"floatShares":205722111,"preHourTrading":{"tag":"盘前","latestPrice":371,"preClose":369.66,"latestTime":"09:29 EDT","volume":113,"amount":41888.81185,"timestamp":1787750965674,"change":1.339999999999975,"changeRate":0.0036249526592002784},"postHourTrading":{"tag":"盘后","latestPrice":366.72,"preClose":369.66,"latestTime":"19:30 EDT","volume":18910,"amount":6989980.5885,"timestamp":1787700601397,"change":-2.9399999999999977,"changeRate":-0.007953254341827618},"overnightTrading":{"tag":"夜盘","latestPrice":369.7200012207031,"preClose":369.6600036621094,"latestTime":"20260826 04:00 EDT","volume":13,"amount":4809,"timestamp":1787731202286,"change":0.05999755859375,"changeRate":0.0001623047070263821},"impliedVol":0.235,"impliedVolPercentile":0.4143},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":0.005748,"change":1.14,"latestPrice":199.48,"close":199.48,"volume":350556,"market":"US","high":200,"low":196.41,"preClose":198.34,"open":197.71,"turnoverRate":0.001838,"peRate":38.36154,"amplitude":0.0181,"marketValue":41485513092.84,"askSize":100,"bidSize":73,"askPrice":199.61,"bidPrice":199.41,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.027306,"changeRate20Day":-0.104628,"changeRate60Day":-0.127117,"changeRateWTD":-0.033855,"changeRateMTD":-0.059678,"changeRateQTD":-0.07904,"changeRateYTD":0.272194,"amount":69820056.010071,"eps":5.2,"lyrEps":4.84,"lyrPeRate":41.214876,"pbRate":9.123005,"volumeRatio":0.501632,"committee":-0.156069,"roa":0.157746,"roe":0.248183,"changeRate5Min":0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.005715,"floatMarketCap":38036339122.36,"shortable":3,"shares":207968283,"floatShares":190677457,"preHourTrading":{"tag":"盘前","latestPrice":197.73,"preClose":198.34,"latestTime":"09:29 EDT","volume":140,"amount":27687.7062,"timestamp":1787750999999,"change":-0.6100000000000136,"changeRate":-0.003075526873046353},"postHourTrading":{"tag":"盘后","latestPrice":198.34,"preClose":198.34,"latestTime":"19:52 EDT","volume":136377,"amount":27049077.44,"timestamp":1787701932053,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":198.33999633789062,"preClose":198.33999633789062,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3709,"impliedVolPercentile":0.2112},{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.00561,"change":0.67,"latestPrice":120.11,"close":120.11,"volume":7554989,"market":"US","high":121.4,"low":119.34,"preClose":119.44,"open":119.34,"turnoverRate":0.00335,"peRate":27.412931,"amplitude":0.017247,"marketValue":288149744521.73,"askSize":4,"bidSize":149,"askPrice":120.16,"bidPrice":120.11,"week52High":192.67,"week52Low":91.99,"changeRate5Day":-0.068192,"changeRate20Day":0.044162,"changeRate60Day":-0.042185,"changeRateWTD":0.006452,"changeRateMTD":-0.017505,"changeRateQTD":0.251407,"changeRateYTD":-0.180584,"amount":910791989.400559,"eps":4.381509,"lyrEps":6.379215,"lyrPeRate":18.828335,"pbRate":0.27468,"volumeRatio":0.614757,"committee":0.947712,"roa":0.015624,"roe":0.063599,"changeRate5Min":-0.000998,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008742,"floatMarketCap":270848050120.11,"shortable":3,"shares":2399048743,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":119.49,"preClose":119.44,"latestTime":"09:29 EDT","volume":395451,"amount":47081136.944016,"timestamp":1787750999702,"change":0.04999999999999716,"changeRate":0.0004186202277293801},"postHourTrading":{"tag":"盘后","latestPrice":119.18,"preClose":119.44,"latestTime":"19:59 EDT","volume":286643,"amount":34219758.6409,"timestamp":1787702399909,"change":-0.2599999999999909,"changeRate":-0.002176825184192824},"overnightTrading":{"tag":"夜盘","latestPrice":118.83999633789062,"preClose":119.44000244140625,"latestTime":"20260826 04:00 EDT","volume":177905,"amount":21111850,"timestamp":1787731202320,"change":-0.600006103515625,"changeRate":-0.005023493731172438},"impliedVol":0.4343,"impliedVolPercentile":0.2908},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.004545,"change":2.235,"latestPrice":493.945,"close":493.945,"volume":10166685,"market":"US","high":497.1399,"low":487.31,"preClose":491.71,"open":487.85,"turnoverRate":0.00137,"peRate":27.517826,"amplitude":0.019991,"marketValue":3671185780798.975,"askSize":6,"bidSize":81,"askPrice":493.97,"bidPrice":493.91,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.019894,"changeRate20Day":0.264774,"changeRate60Day":0.072581,"changeRateWTD":0.022153,"changeRateMTD":0.062887,"changeRateQTD":0.324178,"changeRateYTD":0.021349,"amount":5023308858.010712,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.517827,"pbRate":8.298584,"volumeRatio":0.933468,"committee":0.862069,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000587,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007369,"floatMarketCap":3666266268888.9,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":488.09,"preClose":491.71,"latestTime":"09:29 EDT","volume":3051975,"amount":1500423547.005,"timestamp":1787750999999,"change":-3.6200000000000045,"changeRate":-0.007362063004616552},"postHourTrading":{"tag":"盘后","latestPrice":489.51,"preClose":491.71,"latestTime":"19:59 EDT","volume":2007958,"amount":987244380.948202,"timestamp":1787702393103,"change":-2.1999999999999886,"changeRate":-0.004474181936507268},"overnightTrading":{"tag":"夜盘","latestPrice":489.25,"preClose":491.7099914550781,"latestTime":"20260826 04:00 EDT","volume":20777,"amount":10165182,"timestamp":1787731202313,"change":-2.459991455078125,"changeRate":-0.005002931601610267},"impliedVol":0.2697,"impliedVolPercentile":0.3386},{"symbol":"RSG","nameCN":"Republic","changeRate":0.003621,"change":0.8,"latestPrice":221.76,"close":221.76,"volume":320047,"market":"US","high":222.6299,"low":219.93,"preClose":220.96,"open":220.19,"turnoverRate":0.001049,"peRate":31.407988,"amplitude":0.012219,"marketValue":68227587933.12,"askSize":46,"bidSize":20,"askPrice":221.76,"bidPrice":221.62,"week52High":235.175,"week52Low":196.41,"changeRate5Day":0.003257,"changeRate20Day":0.013019,"changeRate60Day":0.104217,"changeRateWTD":0.00494,"changeRateMTD":0.053242,"changeRateQTD":0.040736,"changeRateYTD":0.046383,"amount":71009695.595551,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.373723,"pbRate":5.670511,"volumeRatio":0.442316,"committee":-0.393939,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.000496,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011273,"floatMarketCap":67636800000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":220.96,"preClose":220.96,"latestTime":"08:05 EDT","volume":23,"amount":5105.64488,"timestamp":1787745916262,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":220.618,"preClose":220.96,"latestTime":"19:48 EDT","volume":52366,"amount":11571042.798,"timestamp":1787701734110,"change":-0.34200000000001296,"changeRate":-0.0015477914554671115},"overnightTrading":{"tag":"夜盘","latestPrice":220.9600067138672,"preClose":220.9600067138672,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2177,"impliedVolPercentile":0.4263},{"symbol":"TGT","nameCN":"Target","changeRate":0.003059,"change":0.5,"latestPrice":163.97,"close":163.97,"volume":1840955,"market":"US","high":164.85,"low":161.35,"preClose":163.47,"open":163.675,"turnoverRate":0.004066,"peRate":17.009335,"amplitude":0.021411,"marketValue":74246668359.46,"askSize":154,"bidSize":12,"askPrice":164.04,"bidPrice":163.9,"week52High":170.75,"week52Low":83.44,"changeRate5Day":0.031258,"changeRate20Day":0.123852,"changeRate60Day":0.325439,"changeRateWTD":-0.008885,"changeRateMTD":0.134819,"changeRateQTD":0.255417,"changeRateYTD":0.677442,"amount":300467558.969803,"eps":9.64,"lyrEps":8.13,"lyrPeRate":20.168512,"pbRate":4.161109,"volumeRatio":0.46884,"committee":-0.855422,"roa":0.057133,"roe":0.264077,"changeRate5Min":0.002875,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.02781,"floatMarketCap":74245045384.4,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":164.71,"preClose":163.47,"latestTime":"09:27 EDT","volume":3190,"amount":522220.8959,"timestamp":1787750867783,"change":1.240000000000009,"changeRate":0.007585489692298337},"postHourTrading":{"tag":"盘后","latestPrice":163.426,"preClose":163.47,"latestTime":"19:58 EDT","volume":1480927,"amount":242081981.8063,"timestamp":1787702339017,"change":-0.04400000000001114,"changeRate":-0.0002691625374687168},"overnightTrading":{"tag":"夜盘","latestPrice":163.6300048828125,"preClose":163.47000122070312,"latestTime":"20260826 04:00 EDT","volume":506,"amount":82614,"timestamp":1787731202285,"change":0.160003662109375,"changeRate":0.0009787952585462566},"impliedVol":0.3085,"impliedVolPercentile":0.1315},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.002541,"change":0.075,"latestPrice":29.595,"close":29.595,"volume":4941249,"market":"US","high":29.845,"low":29.19,"preClose":29.52,"open":29.425,"turnoverRate":0.0054,"peRate":10.926676,"amplitude":0.022188,"marketValue":27167751958.185,"askSize":100,"bidSize":400,"askPrice":29.6,"bidPrice":29.59,"week52High":32.19,"week52Low":17.56,"changeRate5Day":-0.011523,"changeRate20Day":0.041711,"changeRate60Day":0.008691,"changeRateWTD":-0.003871,"changeRateMTD":0.085259,"changeRateQTD":0.348906,"changeRateYTD":0.328321,"amount":146228626.767649,"eps":2.708509,"lyrEps":2.65,"lyrPeRate":11.167925,"pbRate":-188.664944,"volumeRatio":0.814861,"committee":0.6,"roa":0.058787,"roe":-1.802583,"changeRate5Min":-0.002192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1776,"divideRate":0.039791,"floatMarketCap":27079425000,"shortable":3,"shares":917984523,"floatShares":915000000,"preHourTrading":{"tag":"盘前","latestPrice":29.45,"preClose":29.52,"latestTime":"09:29 EDT","volume":7529,"amount":221823.23779,"timestamp":1787750961671,"change":-0.07000000000000028,"changeRate":-0.0023712737127371372},"postHourTrading":{"tag":"盘后","latestPrice":29.4,"preClose":29.52,"latestTime":"19:59 EDT","volume":169012,"amount":4988647.1894,"timestamp":1787702370770,"change":-0.120000000000001,"changeRate":-0.0040650406504065375},"overnightTrading":{"tag":"夜盘","latestPrice":29.549999237060547,"preClose":29.520000457763672,"latestTime":"20260826 04:00 EDT","volume":981,"amount":28956,"timestamp":1787731202308,"change":0.029998779296875,"changeRate":0.0010162187951113467},"impliedVol":0.5692,"impliedVolPercentile":0.8685},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.002537,"change":0.56,"latestPrice":221.33,"close":221.33,"volume":290014,"market":"US","high":221.82,"low":218.6907,"preClose":220.77,"open":219.34,"turnoverRate":0.001969,"peRate":39.31261,"amplitude":0.014174,"marketValue":32676523105.61,"askSize":1,"bidSize":5,"askPrice":221.89,"bidPrice":221.69,"week52High":222.85,"week52Low":131.52,"changeRate5Day":-0.001038,"changeRate20Day":0.057831,"changeRate60Day":0.151381,"changeRateWTD":0.020989,"changeRateMTD":0.090564,"changeRateQTD":0.024391,"changeRateYTD":0.257628,"amount":63934032.366455,"eps":5.63,"lyrEps":8.79,"lyrPeRate":25.17975,"pbRate":1.733686,"volumeRatio":0.741662,"committee":0.666667,"roa":0.052061,"roe":0.045754,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32605153697.800003,"shortable":3,"shares":147637117,"floatShares":147314660,"preHourTrading":{"tag":"盘前","latestPrice":219.01,"preClose":220.77,"latestTime":"09:29 EDT","volume":426,"amount":93843.4122,"timestamp":1787750999986,"change":-1.7600000000000193,"changeRate":-0.0079720976581964},"postHourTrading":{"tag":"盘后","latestPrice":220.77,"preClose":220.77,"latestTime":"19:36 EDT","volume":15714,"amount":3469296.066,"timestamp":1787700988257,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":218.8000030517578,"preClose":220.77000427246094,"latestTime":"20260826 04:00 EDT","volume":10,"amount":2188,"timestamp":1787731202307,"change":-1.970001220703125,"changeRate":-0.008923319212658388},"impliedVol":0.3199,"impliedVolPercentile":0.0398},{"symbol":"KR","nameCN":"Kroger","changeRate":0.002139,"change":0.125,"latestPrice":58.575,"close":58.575,"volume":1913848,"market":"US","high":58.855,"low":58.225,"preClose":58.45,"open":58.45,"turnoverRate":0.003137,"peRate":35.85492,"amplitude":0.010778,"marketValue":35965050000,"askSize":222,"bidSize":100,"askPrice":58.58,"bidPrice":58.57,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.040963,"changeRate20Day":-0.02163,"changeRate60Day":-0.047871,"changeRateWTD":0.011658,"changeRateMTD":0.014461,"changeRateQTD":0.054835,"changeRateYTD":-0.0625,"amount":112205909.675659,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":38.035714,"pbRate":5.557023,"volumeRatio":0.553451,"committee":-0.378882,"roa":0.057707,"roe":0.137787,"changeRate5Min":0.001282,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.385071,"divideRate":0.023646,"floatMarketCap":35730750000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":58.73,"preClose":58.45,"latestTime":"09:28 EDT","volume":289,"amount":16892.828566,"timestamp":1787750928823,"change":0.27999999999999403,"changeRate":0.004790419161676544},"postHourTrading":{"tag":"盘后","latestPrice":58.3466,"preClose":58.45,"latestTime":"19:45 EDT","volume":151325,"amount":8841691.9597,"timestamp":1787701531961,"change":-0.1034000000000006,"changeRate":-0.0017690333618477433},"overnightTrading":{"tag":"夜盘","latestPrice":58.7599983215332,"preClose":58.45000076293945,"latestTime":"20260826 04:00 EDT","volume":1294,"amount":75829,"timestamp":1787731202182,"change":0.30999755859375,"changeRate":0.005303636519202677},"impliedVol":0.3542,"impliedVolPercentile":0.8127},{"symbol":"BRK.B","nameCN":"Berkshire Hathaway","changeRate":0.001804,"change":0.91,"latestPrice":505.23,"close":505.23,"volume":1281727,"market":"US","high":506.7,"low":503.65,"preClose":504.32,"open":505.93,"turnoverRate":0.000733,"peRate":12.640746,"amplitude":0.006048,"marketValue":1081697430000,"askSize":51,"bidSize":209,"askPrice":505.3,"bidPrice":505.16,"week52High":537.74,"week52Low":464.01,"changeRate5Day":0.011229,"changeRate20Day":-0.007719,"changeRate60Day":0.074295,"changeRateWTD":0.018979,"changeRateMTD":-0.012335,"changeRateQTD":0.009672,"changeRateYTD":0.005133,"amount":647799407.947998,"eps":39.968369,"lyrEps":31.19722,"lyrPeRate":16.194712,"pbRate":1.446294,"volumeRatio":0.658464,"committee":0.607692,"roa":0.060096,"roe":0.121203,"changeRate5Min":0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":883647269494.77,"shortable":3,"shares":2141000000,"floatShares":1748999999,"preHourTrading":{"tag":"盘前","latestPrice":506,"preClose":504.32,"latestTime":"09:29 EDT","volume":12941,"amount":6546343.57752,"timestamp":1787750999874,"change":1.6800000000000068,"changeRate":0.0033312182741116886},"postHourTrading":{"tag":"盘后","latestPrice":504.31,"preClose":504.32,"latestTime":"19:59 EDT","volume":591156,"amount":298130298.547199,"timestamp":1787702399799,"change":-0.009999999999990905,"changeRate":-0.000019828680203027652},"overnightTrading":{"tag":"夜盘","latestPrice":504.69000244140625,"preClose":504.32000732421875,"latestTime":"20260826 04:00 EDT","volume":4414,"amount":2226706,"timestamp":1787731202260,"change":0.3699951171875,"changeRate":0.0007336514748851445},"impliedVol":0.154,"impliedVolPercentile":0.1952},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.001756,"change":0.39,"latestPrice":222.48,"close":222.48,"volume":596671,"market":"US","high":224.26,"low":222.04,"preClose":222.09,"open":222.5,"turnoverRate":0.001025,"peRate":11.164351,"amplitude":0.009996,"marketValue":129527856000,"askSize":1,"bidSize":105,"askPrice":222.39,"bidPrice":222.32,"week52High":249.83,"week52Low":189.2,"changeRate5Day":0.023979,"changeRate20Day":0.011319,"changeRate60Day":0.154721,"changeRateWTD":0.014593,"changeRateMTD":0.052313,"changeRateQTD":0.018448,"changeRateYTD":-0.023011,"amount":132965586.738251,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.535199,"pbRate":3.772693,"volumeRatio":0.39476,"committee":0.430108,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.000112,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9028,"divideRate":0.06249,"floatMarketCap":129527856000,"shortable":3,"shares":582200000,"floatShares":582200000,"preHourTrading":{"tag":"盘前","latestPrice":221.56,"preClose":222.09,"latestTime":"09:29 EDT","volume":249,"amount":55121.47113,"timestamp":1787750949181,"change":-0.5300000000000011,"changeRate":-0.002386419919852317},"postHourTrading":{"tag":"盘后","latestPrice":221.54,"preClose":222.09,"latestTime":"19:59 EDT","volume":35665,"amount":7920770.166,"timestamp":1787702399999,"change":-0.5500000000000114,"changeRate":-0.0024764735017335825},"overnightTrading":{"tag":"夜盘","latestPrice":222.08999633789062,"preClose":222.08999633789062,"latestTime":"20260826 04:00 EDT","volume":5,"amount":1106,"timestamp":1787731202136,"change":0,"changeRate":0},"impliedVol":0.271,"impliedVolPercentile":0.1195},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.001258,"change":0.179,"latestPrice":142.449,"close":142.449,"volume":1819040,"market":"US","high":142.69,"low":141.22,"preClose":142.27,"open":142.67,"turnoverRate":0.001332,"peRate":18.667149,"amplitude":0.010332,"marketValue":194776233038.778,"askSize":53,"bidSize":103,"askPrice":142.46,"bidPrice":142.44,"week52High":171.48,"week52Low":133.73,"changeRate5Day":-0.000919,"changeRate20Day":-0.007324,"changeRate60Day":0.006564,"changeRateWTD":-0.007186,"changeRateMTD":0.020701,"changeRateQTD":0.052061,"changeRateYTD":-0.007462,"amount":258292966.049805,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.7415,"pbRate":8.814202,"volumeRatio":0.471732,"committee":0.414365,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.00059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7477,"divideRate":0.040349,"floatMarketCap":194495320476.90002,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":142.67,"preClose":142.27,"latestTime":"09:29 EDT","volume":6463,"amount":922414.16027,"timestamp":1787750999999,"change":0.39999999999997726,"changeRate":0.0028115554930763847},"postHourTrading":{"tag":"盘后","latestPrice":142.32,"preClose":142.27,"latestTime":"19:59 EDT","volume":5162521,"amount":734470761.133297,"timestamp":1787702376683,"change":0.04999999999998295,"changeRate":0.0003514444366344482},"overnightTrading":{"tag":"夜盘","latestPrice":142.57000732421875,"preClose":142.27000427246094,"latestTime":"20260826 04:00 EDT","volume":3141,"amount":447328,"timestamp":1787731202289,"change":0.3000030517578125,"changeRate":0.0021086880069482346},"impliedVol":0.225,"impliedVolPercentile":0.0956},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":0.001063,"change":1.49,"latestPrice":1403.74,"close":1403.74,"volume":34659,"market":"US","high":1413.406,"low":1391.38,"preClose":1402.25,"open":1391.385,"turnoverRate":0.001736,"peRate":31.583723,"amplitude":0.015708,"marketValue":28126119330.66,"askSize":10,"bidSize":7,"askPrice":1405.34,"bidPrice":1403.35,"week52High":1525.17,"week52Low":1023.05,"changeRate5Day":-0.014982,"changeRate20Day":0.0111,"changeRate60Day":0.186022,"changeRateWTD":0.006085,"changeRateMTD":-0.008868,"changeRateQTD":0.098809,"changeRateYTD":0.00685,"amount":48674228.894165,"eps":44.445045,"lyrEps":42.049999,"lyrPeRate":33.382641,"pbRate":2193.411786,"volumeRatio":0.260309,"committee":-0.176471,"roa":0.210975,"roe":29.51455,"changeRate5Min":-0.000264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28027677851.94,"shortable":3,"shares":20036559,"floatShares":19966431,"preHourTrading":{"tag":"盘前","latestPrice":1402.25,"preClose":1402.25,"latestTime":"08:01 EDT","volume":4683,"amount":6566736.75,"timestamp":1787745709650,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1402.25,"preClose":1402.25,"latestTime":"19:30 EDT","volume":18265,"amount":25612096.25,"timestamp":1787700600709,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1402.25,"preClose":1402.25,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2704,"impliedVolPercentile":0.0558},{"symbol":"AMGN","nameCN":"Amgen","changeRate":0.000825,"change":0.365,"latestPrice":442.605,"close":442.605,"volume":902165,"market":"US","high":442.875,"low":438.24,"preClose":442.24,"open":442.04,"turnoverRate":0.00168,"peRate":27.490993,"amplitude":0.010481,"marketValue":238334237387.955,"askSize":5,"bidSize":12,"askPrice":442.67,"bidPrice":442.54,"week52High":447.03,"week52Low":269.77,"changeRate5Day":0.000554,"changeRate20Day":0.141794,"changeRate60Day":0.344773,"changeRateWTD":0.007455,"changeRateMTD":0.149146,"changeRateQTD":0.222261,"changeRateYTD":0.35225,"amount":397312607.005005,"eps":16.1,"lyrEps":14.23,"lyrPeRate":31.103654,"pbRate":20.391362,"volumeRatio":0.677226,"committee":0.411765,"roa":0.086665,"roe":0.914731,"changeRate5Min":0.000916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.022142,"floatMarketCap":237676506883.33502,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":441.23,"preClose":442.24,"latestTime":"09:29 EDT","volume":314329,"amount":139010196.00154,"timestamp":1787750999999,"change":-1.009999999999991,"changeRate":-0.002283827785817635},"postHourTrading":{"tag":"盘后","latestPrice":443,"preClose":442.24,"latestTime":"19:59 EDT","volume":219487,"amount":97066738.8691,"timestamp":1787702379345,"change":0.7599999999999909,"changeRate":0.0017185238784370271},"overnightTrading":{"tag":"夜盘","latestPrice":442.45001220703125,"preClose":442.239990234375,"latestTime":"20260826 04:00 EDT","volume":140,"amount":61937,"timestamp":1787731202252,"change":0.21002197265625,"changeRate":0.0004749049776003842},"impliedVol":0.3203,"impliedVolPercentile":0.761},{"symbol":"VZ","nameCN":"Verizon","changeRate":0.000697,"change":0.035,"latestPrice":50.285,"close":50.285,"volume":10625025,"market":"US","high":50.78,"low":50.08,"preClose":50.25,"open":50.28,"turnoverRate":0.002559,"peRate":13.100333,"amplitude":0.01393,"marketValue":208934175000,"askSize":100,"bidSize":568,"askPrice":50.29,"bidPrice":50.28,"week52High":51.68,"week52Low":10.5999,"changeRate5Day":0.01874,"changeRate20Day":0.064909,"changeRate60Day":0.05353,"changeRateWTD":0.016886,"changeRateMTD":0.074236,"changeRateQTD":0.187648,"changeRateYTD":0.234594,"amount":536079778.798199,"eps":3.838452,"lyrEps":4.06389,"lyrPeRate":12.373612,"pbRate":2.010529,"volumeRatio":1.122289,"committee":0.700599,"roa":0.050482,"roe":0.158419,"changeRate5Min":0.001095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7938,"divideRate":0.055559,"floatMarketCap":208755951584.18997,"shortable":3,"shares":4155000000,"floatShares":4151455734,"preHourTrading":{"tag":"盘前","latestPrice":50.4,"preClose":50.25,"latestTime":"09:29 EDT","volume":30598,"amount":1540788.60428,"timestamp":1787750999999,"change":0.14999999999999858,"changeRate":0.0029850746268656435},"postHourTrading":{"tag":"盘后","latestPrice":50.12,"preClose":50.25,"latestTime":"19:58 EDT","volume":2101135,"amount":105579894.5939,"timestamp":1787702314044,"change":-0.13000000000000256,"changeRate":-0.0025870646766169665},"overnightTrading":{"tag":"夜盘","latestPrice":50.22999954223633,"preClose":50.25,"latestTime":"20260826 04:00 EDT","volume":2956,"amount":148552,"timestamp":1787731202258,"change":-0.020000457763671875,"changeRate":-0.0003980190599735697},"impliedVol":0.2317,"impliedVolPercentile":0.3785},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":0.000688,"change":0.09,"latestPrice":130.95,"close":130.95,"volume":350958,"market":"US","high":131.6259,"low":129.32,"preClose":130.86,"open":130.745,"turnoverRate":0.001887,"peRate":13.355799,"amplitude":0.017621,"marketValue":24546910113,"askSize":50,"bidSize":40,"askPrice":130.97,"bidPrice":130.87,"week52High":144.495,"week52Low":108.49,"changeRate5Day":0.002066,"changeRate20Day":-0.010279,"changeRate60Day":0.112574,"changeRateWTD":0.015116,"changeRateMTD":0.035423,"changeRateQTD":-0.045623,"changeRateYTD":0.116749,"amount":45897403.204559,"eps":9.804729,"lyrEps":11.12,"lyrPeRate":11.776079,"pbRate":1.886232,"volumeRatio":0.536564,"committee":-0.111111,"roa":0.092084,"roe":0.149007,"changeRate5Min":0.002757,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.007637,"floatMarketCap":24356699999.999996,"shortable":3,"shares":187452540,"floatShares":186000000,"preHourTrading":{"tag":"盘前","latestPrice":130.47,"preClose":130.86,"latestTime":"09:23 EDT","volume":103,"amount":13520.36916,"timestamp":1787750633854,"change":-0.3900000000000148,"changeRate":-0.002980284273269255},"postHourTrading":{"tag":"盘后","latestPrice":130.86,"preClose":130.86,"latestTime":"19:36 EDT","volume":17175,"amount":2247416.8895,"timestamp":1787701007356,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":130.86000061035156,"preClose":130.86000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3507,"impliedVolPercentile":0.239},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.000687,"change":0.245,"latestPrice":356.935,"close":356.935,"volume":2077753,"market":"US","high":357.515,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.000787,"peRate":15.27175,"amplitude":0.008172,"marketValue":948799689512.325,"askSize":28,"bidSize":200,"askPrice":357.04,"bidPrice":356.93,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.00091,"changeRate20Day":0.035465,"changeRate60Day":0.203503,"changeRateWTD":0.015231,"changeRateMTD":0.014625,"changeRateQTD":0.090444,"changeRateYTD":0.107737,"amount":740341349.922516,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.798352,"pbRate":2.683576,"volumeRatio":0.624755,"committee":0.754386,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.01681,"floatMarketCap":942934246973.52,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":357.29,"preClose":356.69,"latestTime":"09:29 EDT","volume":6960,"amount":2488580.2248,"timestamp":1787750966335,"change":0.6000000000000227,"changeRate":0.0016821329445737832},"postHourTrading":{"tag":"盘后","latestPrice":356.29,"preClose":356.69,"latestTime":"19:59 EDT","volume":323122,"amount":115252960.0366,"timestamp":1787702358560,"change":-0.39999999999997726,"changeRate":-0.0011214219630490826},"overnightTrading":{"tag":"夜盘","latestPrice":357.2099914550781,"preClose":356.69000244140625,"latestTime":"20260826 04:00 EDT","volume":231,"amount":82444,"timestamp":1787731202256,"change":0.519989013671875,"changeRate":0.0014578177412115554},"impliedVol":0.2297,"impliedVolPercentile":0.0956},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.000477,"change":0.05,"latestPrice":104.9,"close":104.9,"volume":823738,"market":"US","high":105.04,"low":103.86,"preClose":104.85,"open":104.48,"turnoverRate":0.003349,"peRate":209.8,"amplitude":0.011254,"marketValue":37801789176,"askSize":52,"bidSize":100,"askPrice":104.95,"bidPrice":104.86,"week52High":121.635,"week52Low":66.22,"changeRate5Day":0.070299,"changeRate20Day":0.24688,"changeRate60Day":0.225754,"changeRateWTD":0.029037,"changeRateMTD":0.250298,"changeRateQTD":0.328689,"changeRateYTD":0.001719,"amount":86266199.608719,"eps":0.5,"lyrEps":0.5,"lyrPeRate":209.8,"pbRate":9.932157,"volumeRatio":0.229598,"committee":0.315789,"roa":0.052296,"roe":0.047451,"changeRate5Min":-0.000238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.013346,"floatMarketCap":25805400000,"shortable":3,"shares":360360240,"floatShares":246000000,"preHourTrading":{"tag":"盘前","latestPrice":104.7,"preClose":104.85,"latestTime":"09:29 EDT","volume":1072,"amount":111993.0728,"timestamp":1787750971667,"change":-0.14999999999999147,"changeRate":-0.0014306151645206626},"postHourTrading":{"tag":"盘后","latestPrice":104.5,"preClose":104.85,"latestTime":"19:57 EDT","volume":377449,"amount":39574558.9729,"timestamp":1787702271272,"change":-0.3499999999999943,"changeRate":-0.0033381020505483484},"overnightTrading":{"tag":"夜盘","latestPrice":104.76000213623047,"preClose":104.8499984741211,"latestTime":"20260826 04:00 EDT","volume":52,"amount":5441,"timestamp":1787731202200,"change":-0.089996337890625,"changeRate":-0.000858334184075718},"impliedVol":0.3358,"impliedVolPercentile":0.0239},{"symbol":"NEE","nameCN":"NextEra","changeRate":0.000119,"change":0.01,"latestPrice":84.23,"close":84.23,"volume":2084335,"market":"US","high":84.725,"low":84.03,"preClose":84.22,"open":84.16,"turnoverRate":0.001001,"peRate":18.93005,"amplitude":0.008252,"marketValue":175418213683.32,"askSize":27,"bidSize":56,"askPrice":84.24,"bidPrice":84.22,"week52High":98.75,"week52Low":69.24,"changeRate5Day":-0.019555,"changeRate20Day":-0.047818,"changeRate60Day":0.006813,"changeRateWTD":0.006934,"changeRateMTD":-0.030948,"changeRateQTD":-0.040333,"changeRateYTD":0.049203,"amount":175740933.244705,"eps":4.449539,"lyrEps":3.300338,"lyrPeRate":25.521628,"pbRate":3.070725,"volumeRatio":0.330826,"committee":0.365854,"roa":0.024433,"roe":0.11677,"changeRate5Min":-0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3794,"divideRate":0.028249,"floatMarketCap":175418213683.32,"shortable":3,"shares":2082609684,"floatShares":2082609684,"preHourTrading":{"tag":"盘前","latestPrice":84,"preClose":84.22,"latestTime":"09:29 EDT","volume":3923,"amount":331461.44909,"timestamp":1787750999101,"change":-0.21999999999999886,"changeRate":-0.0026122061268107205},"postHourTrading":{"tag":"盘后","latestPrice":84.3303,"preClose":84.22,"latestTime":"19:59 EDT","volume":240206,"amount":20229409.8644,"timestamp":1787702387953,"change":0.11029999999999518,"changeRate":0.0013096651626691425},"overnightTrading":{"tag":"夜盘","latestPrice":84.1500015258789,"preClose":84.22000122070312,"latestTime":"20260826 04:00 EDT","volume":519,"amount":43721,"timestamp":1787731202294,"change":-0.06999969482421875,"changeRate":-0.0008311528592926604},"impliedVol":0.2145,"impliedVolPercentile":0.0239},{"symbol":"EA","nameCN":"Electronic Arts","changeRate":0,"change":0,"latestPrice":209.7,"close":209.7,"volume":0,"market":"US","high":209.7,"low":209.7,"preClose":209.7,"open":209.7,"turnoverRate":0,"peRate":48.960518,"amplitude":0,"marketValue":52924891248,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":210.2,"week52Low":164.5,"changeRate5Day":0,"changeRate20Day":0.003782,"changeRate60Day":0.038119,"changeRateWTD":0,"changeRateMTD":-0.000762,"changeRateQTD":0.022727,"changeRateYTD":0.026281,"amount":0,"eps":4.283043,"lyrEps":3.51,"lyrPeRate":59.74359,"pbRate":7.476323,"volumeRatio":0,"roa":0.072339,"roe":0.164577,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003624,"floatMarketCap":44875800000,"shortable":3,"shares":252383840,"floatShares":214000000,"impliedVol":0.0121,"impliedVolPercentile":0.0637}]}}}