US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,302.65

-32.4038-0.97%

Number of Gainers:10

Number of Losers:20

Number of Flat:1

PE:- -

High:3,335.40

Open:3,335.40

Low:3,290.74

Close:3,334.86

Volume:182.37M

Turnover:20.57B

Market Cap:6.22T

Float Cap:5.45T

Loading ...

Constituent

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

AECOM US ACM	65.465	+4.28%	+2.69	688.53K	44.62M	8.41B
CoreCivic, Inc US CXW	34.085	+2.85%	+0.9450	709.61K	23.96M	3.37B
Geo Group Inc US GEO	32.915	+2.35%	+0.7550	1.07M	34.76M	4.33B
Steel Dynamics US STLD	236.245	+2.24%	+5.17	585.37K	137.69M	33.86B
Oracle US ORCL	147.805	+2.10%	+3.05	11.63M	1.73B	424.66B
Lockheed Martin US LMT	565.31	+1.58%	+8.79	354.29K	200.56M	130.07B
Caterpillar US CAT	822.47	+1.38%	+11.18	815.32K	668.93M	379.16B
General Dynamics Corp US GD	381.0025	+1.17%	+4.42	354.36K	135.10M	102.92B
General Motors US GM	86.095	+0.33%	+0.2850	2.26M	193.60M	75.54B
JPMorgan Chase US JPM	357.3	+0.17%	+0.6100	2.69M	960.32M	949.77B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Tetra Tech US TTEK	36.665	-0.34%	-0.1250	828.88K	30.56M	9.39B
Applied Materials US AMAT	477.905	-0.44%	-2.1350	2.27M	1.09B	378.95B
Tractor Supply US TSCO	35.215	-0.47%	-0.1650	2.52M	88.75M	18.35B
Ford US F	13.88	-0.50%	-0.0700	16.73M	231.72M	55.31B
Trump Media & Technology US DJT	9.3234	-0.81%	-0.0766	2.51M	23.44M	2.58B
Bit Digital, Inc. US BTBT	1.56	-1.27%	-0.0200	20.42M	30.93M	563.16M
Tesla Motors US TSLA	345.25	-1.43%	-5.0000	19.98M	6.91B	1.36T
Morgan Stanley US MS	213.2605	-1.62%	-3.5095	2.25M	479.31M	335.25B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	12.86	-1.83%	-0.2400	290.35K	3.74M	10.03M

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigrwd.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3302.4565,"timestamp":1787768474422,"preClose":3334.8604,"halted":0,"volume":182372658,"delay":0,"changeRate":-0.009717,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-32.403809,"latestTime":"08-26 14:21:14 EDT","open":3335.4045,"high":3335.4045,"low":3290.742,"amount":20570401557.17316,"amplitude":0.013393,"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":6.068468,"peRate":42.061848,"turnoverRate":0.008209,"increases":10,"decrements":20,"flats":1,"marketCap":6218712997337,"floatMarketCap":5449757784141},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3335.4045,"amplitude":0.013393,"preClose":3334.8604,"low":3290.742,"pbRate":"6.068468","latestPrice":3302.6472,"volume":182372708,"delay":0,"open":3335.4045,"prevYearClose":3090.46,"prevWeekClose":3362.7258,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3355.4568,"twentyDayClose":3091.887,"sixtyDayClose":3324.171,"secType":"PLATE","market":"US","turnoverRate":0.008209,"peRate":42.061848,"marketCap":6218712997337,"floatMarketCap":5449757784141,"timestamp":1787768474447,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":10,"down":20,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"AECOM","changeRate":0.042768,"change":2.685,"latestPrice":65.465,"close":65.465,"volume":688531,"market":"US","high":65.56,"low":62.99,"preClose":62.78,"open":62.99,"turnoverRate":0.005393,"peRate":29.746544,"amplitude":0.040937,"marketValue":8413752957.8,"askSize":400,"bidSize":547,"askPrice":65.48,"bidPrice":65.45,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":0.006534,"changeRate20Day":-0.110167,"changeRate60Day":-0.09391,"changeRateWTD":0.010418,"changeRateMTD":-0.095662,"changeRateQTD":-0.062106,"changeRateYTD":-0.31328,"amount":44623897.298927,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":15.526912,"pbRate":3.836186,"volumeRatio":0.454204,"committee":0.155227,"roa":0.037283,"roe":0.166046,"changeRate5Min":0.000076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.018182,"floatMarketCap":8357244879.1,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":62.78,"preClose":62.78,"latestTime":"09:25 EDT","volume":189,"amount":11868.62922,"timestamp":1787750739137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":62.78,"preClose":62.78,"latestTime":"19:45 EDT","volume":108013,"amount":6781153.545,"timestamp":1787701542329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.86000061035156,"preClose":62.779998779296875,"latestTime":"20260826 04:00 EDT","volume":15,"amount":943,"timestamp":1787731202212,"change":0.0800018310546875,"changeRate":0.0012743203665220508},"impliedVol":0.3456,"impliedVolPercentile":0.4781},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.028515,"change":0.945,"latestPrice":34.085,"close":34.085,"volume":709612,"market":"US","high":34.14,"low":32.985,"preClose":33.14,"open":32.985,"turnoverRate":0.007442,"peRate":27.260019,"amplitude":0.034852,"marketValue":3370556578,"askSize":150,"bidSize":215,"askPrice":34.1,"bidPrice":34.08,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.065489,"changeRate20Day":0.145714,"changeRate60Day":0.607025,"changeRateWTD":0.002205,"changeRateMTD":0.139967,"changeRateQTD":0.121955,"changeRateYTD":0.783621,"amount":23962690.734924,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.560185,"pbRate":2.343142,"volumeRatio":0.619928,"committee":0.178082,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.00044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3249983583.215,"shortable":3,"shares":98886800,"floatShares":95349379,"postHourTrading":{"tag":"盘后","latestPrice":32.95,"preClose":33.14,"latestTime":"19:30 EDT","volume":19970,"amount":661876.68,"timestamp":1787700601771,"change":-0.18999999999999773,"changeRate":-0.005733252866626365},"overnightTrading":{"tag":"夜盘","latestPrice":33.13999938964844,"preClose":33.13999938964844,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4267,"impliedVolPercentile":0.3108},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.023476,"change":0.755,"latestPrice":32.915,"close":32.915,"volume":1068039,"market":"US","high":32.93,"low":31.91,"preClose":32.16,"open":32.125,"turnoverRate":0.008115,"peRate":15.342364,"amplitude":0.031716,"marketValue":4332258607.36,"askSize":6,"bidSize":117,"askPrice":32.94,"bidPrice":32.9,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.072849,"changeRate20Day":0.098998,"changeRate60Day":0.41024,"changeRateWTD":0.006267,"changeRateMTD":0.065555,"changeRateQTD":0.113875,"changeRateYTD":1.041873,"amount":34758219.104599,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":18.085165,"pbRate":2.856871,"volumeRatio":0.536957,"committee":0.902439,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.001369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4332258607.36,"shortable":3,"shares":131619584,"floatShares":131619584,"postHourTrading":{"tag":"盘后","latestPrice":32,"preClose":32.16,"latestTime":"19:58 EDT","volume":366291,"amount":11779923.68,"timestamp":1787702325285,"change":-0.1599999999999966,"changeRate":-0.004975124378109347},"overnightTrading":{"tag":"夜盘","latestPrice":32.15999984741211,"preClose":32.15999984741211,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4603,"impliedVolPercentile":0.1195},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.022352,"change":5.165,"latestPrice":236.245,"close":236.245,"volume":585374,"market":"US","high":236.74,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.004368,"peRate":21.437839,"amplitude":0.026008,"marketValue":33860544149.56,"askSize":213,"bidSize":4,"askPrice":236.33,"bidPrice":236.23,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.022661,"changeRate20Day":-0.063783,"changeRate60Day":-0.096888,"changeRateWTD":0.033081,"changeRateMTD":-0.059759,"changeRateQTD":0.029569,"changeRateYTD":0.394187,"amount":137694665.247528,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.452242,"pbRate":3.594716,"volumeRatio":0.386045,"committee":-0.963134,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.00872,"floatMarketCap":31656830000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":230.9,"preClose":231.08,"latestTime":"09:15 EDT","volume":68,"amount":15538.90984,"timestamp":1787750146411,"change":-0.18000000000000682,"changeRate":-0.0007789510126363459},"postHourTrading":{"tag":"盘后","latestPrice":231.08,"preClose":231.08,"latestTime":"19:55 EDT","volume":40659,"amount":9395395.3564,"timestamp":1787702112225,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":231.08999633789062,"preClose":231.0800018310547,"latestTime":"20260826 04:00 EDT","volume":12,"amount":2773,"timestamp":1787731202273,"change":0.0099945068359375,"changeRate":0.000043251284216470633},"impliedVol":0.4194,"impliedVolPercentile":0.4582},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.021035,"change":3.045,"latestPrice":147.805,"close":147.805,"volume":11631297,"market":"US","high":151.61,"low":146.825,"preClose":144.76,"open":147.02,"turnoverRate":0.006782,"peRate":25.352487,"amplitude":0.033055,"marketValue":424662979650,"askSize":199,"bidSize":1,"askPrice":147.83,"bidPrice":147.78,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.02778,"changeRate20Day":0.255351,"changeRate60Day":-0.404372,"changeRateWTD":0.009114,"changeRateMTD":0.1381,"changeRateQTD":0.008564,"changeRateYTD":-0.241676,"amount":1730901907.558319,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.352487,"pbRate":11.308063,"volumeRatio":0.874122,"committee":-0.99,"roa":0.065054,"roe":0.53376,"changeRate5Min":0.000643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013531,"floatMarketCap":253483548002.23,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":146.76,"preClose":144.76,"latestTime":"09:29 EDT","volume":203954,"amount":29777700.06616,"timestamp":1787750999082,"change":2,"changeRate":0.013815971262779773},"postHourTrading":{"tag":"盘后","latestPrice":144.8164,"preClose":144.76,"latestTime":"19:59 EDT","volume":655114,"amount":94832566.3555,"timestamp":1787702396161,"change":0.05639999999999645,"changeRate":0.0003896103896103651},"overnightTrading":{"tag":"夜盘","latestPrice":144.49000549316406,"preClose":144.75999450683594,"latestTime":"20260826 04:00 EDT","volume":37046,"amount":5356447,"timestamp":1787731202312,"change":-0.269989013671875,"changeRate":-0.0018650802978520797},"impliedVol":0.7171,"impliedVolPercentile":0.745},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.015795,"change":8.79,"latestPrice":565.31,"close":565.31,"volume":354292,"market":"US","high":569.9595,"low":556.4493,"preClose":556.52,"open":559.04,"turnoverRate":0.001789,"peRate":20.830557,"amplitude":0.024276,"marketValue":130066660474.4,"askSize":34,"bidSize":23,"askPrice":565.32,"bidPrice":564.79,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.040465,"changeRate20Day":-0.006834,"changeRate60Day":0.094501,"changeRateWTD":0.003087,"changeRateMTD":-0.02991,"changeRateQTD":0.109626,"changeRateYTD":0.168793,"amount":200556453.704346,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":26.220379,"pbRate":14.834245,"volumeRatio":0.392165,"committee":-0.192982,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.000522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.024146,"floatMarketCap":111931379999.99998,"shortable":3,"shares":230080240,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":557.69,"preClose":556.52,"latestTime":"09:29 EDT","volume":1890,"amount":1052500.1004,"timestamp":1787750970086,"change":1.1700000000000728,"changeRate":0.0021023503198448804},"postHourTrading":{"tag":"盘后","latestPrice":557.44,"preClose":556.52,"latestTime":"19:58 EDT","volume":267140,"amount":148670614.5354,"timestamp":1787702287376,"change":0.9200000000000728,"changeRate":0.0016531301660318997},"overnightTrading":{"tag":"夜盘","latestPrice":557.489990234375,"preClose":556.52001953125,"latestTime":"20260826 04:00 EDT","volume":348,"amount":193829,"timestamp":1787731202294,"change":0.969970703125,"changeRate":0.0017429214926391946},"impliedVol":0.2593,"impliedVolPercentile":0.3586},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.013781,"change":11.18,"latestPrice":822.47,"close":822.47,"volume":815316,"market":"US","high":824.2813,"low":812.27,"preClose":811.29,"open":816.2,"turnoverRate":0.001769,"peRate":35.443046,"amplitude":0.014805,"marketValue":379158670000,"askSize":1,"bidSize":40,"askPrice":822.66,"bidPrice":822.25,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":0.007744,"changeRate20Day":0.050798,"changeRate60Day":-0.049563,"changeRateWTD":-0.006559,"changeRateMTD":0.009401,"changeRateQTD":-0.227655,"changeRateYTD":0.435701,"amount":668925524.523193,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.512034,"pbRate":19.5493,"volumeRatio":0.396271,"committee":0.95122,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.000085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.00749,"floatMarketCap":379158670000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":815.55,"preClose":811.29,"latestTime":"09:29 EDT","volume":4508,"amount":3657770.0124,"timestamp":1787750995213,"change":4.259999999999991,"changeRate":0.005250896720038446},"postHourTrading":{"tag":"盘后","latestPrice":812,"preClose":811.29,"latestTime":"19:59 EDT","volume":209624,"amount":170065915.3087,"timestamp":1787702389444,"change":0.7100000000000364,"changeRate":0.0008751494533397878},"overnightTrading":{"tag":"夜盘","latestPrice":811.02001953125,"preClose":811.2899780273438,"latestTime":"20260826 04:00 EDT","volume":3258,"amount":2646425,"timestamp":1787731202273,"change":-0.26995849609375,"changeRate":-0.0003327521643372887},"impliedVol":0.38,"impliedVolPercentile":0.4502},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.011744,"change":4.4225,"latestPrice":381.0025,"close":381.0025,"volume":354362,"market":"US","high":382.555,"low":378.02,"preClose":376.58,"open":378.26,"turnoverRate":0.001395,"peRate":23.235452,"amplitude":0.012043,"marketValue":102916563703.105,"askSize":13,"bidSize":6,"askPrice":381.18,"bidPrice":380.88,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028897,"changeRate20Day":0.000112,"changeRate60Day":0.123239,"changeRateWTD":-0.008555,"changeRateMTD":-0.006305,"changeRateQTD":0.075549,"changeRateYTD":0.131713,"amount":135098879.545227,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.660356,"pbRate":3.836448,"volumeRatio":0.543179,"committee":-0.368421,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1759,"divideRate":0.01621,"floatMarketCap":96776570492.7,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":376.005,"preClose":376.58,"latestTime":"09:02 EDT","volume":137,"amount":51650.31246,"timestamp":1787749363794,"change":-0.5749999999999886,"changeRate":-0.0015268999946890134},"postHourTrading":{"tag":"盘后","latestPrice":376.58,"preClose":376.58,"latestTime":"19:52 EDT","volume":29213,"amount":11001023.0352,"timestamp":1787701958832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":377.54998779296875,"preClose":376.5799865722656,"latestTime":"20260826 04:00 EDT","volume":27,"amount":10190,"timestamp":1787731202142,"change":0.970001220703125,"changeRate":0.0025758172374807865},"impliedVol":0.2134,"impliedVolPercentile":0.4582},{"symbol":"GM","nameCN":"General Motors","changeRate":0.003321,"change":0.285,"latestPrice":86.095,"close":86.095,"volume":2258461,"market":"US","high":86.105,"low":84.9154,"preClose":85.81,"open":85.79,"turnoverRate":0.002581,"peRate":43.364582,"amplitude":0.013863,"marketValue":75544190422.395,"askSize":111,"bidSize":13,"askPrice":86.12,"bidPrice":86.06,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.013359,"changeRate20Day":-0.036969,"changeRate60Day":0.041304,"changeRateWTD":-0.020869,"changeRateMTD":-0.031116,"changeRateQTD":0.116956,"changeRateYTD":0.058719,"amount":193601172.572891,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.328746,"pbRate":1.218455,"volumeRatio":0.615001,"committee":-0.790323,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000756,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007666,"floatMarketCap":75333125000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":85.8,"preClose":85.81,"latestTime":"09:29 EDT","volume":10944,"amount":940101.31008,"timestamp":1787750990580,"change":-0.010000000000005116,"changeRate":-0.0001165365342035324},"postHourTrading":{"tag":"盘后","latestPrice":85.8098,"preClose":85.81,"latestTime":"19:55 EDT","volume":854786,"amount":73349659.6396,"timestamp":1787702138461,"change":-0.0002000000000066393,"changeRate":-0.000002330730684146828},"overnightTrading":{"tag":"夜盘","latestPrice":85.69000244140625,"preClose":85.80999755859375,"latestTime":"20260826 04:00 EDT","volume":1106,"amount":94869,"timestamp":1787731202183,"change":-0.1199951171875,"changeRate":-0.001398381547622858},"impliedVol":0.3314,"impliedVolPercentile":0.3187},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.00171,"change":0.61,"latestPrice":357.3,"close":357.3,"volume":2694205,"market":"US","high":357.93,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.00102,"peRate":15.287367,"amplitude":0.009336,"marketValue":949769927473.5,"askSize":13,"bidSize":58,"askPrice":357.3,"bidPrice":357.25,"week52High":366.5,"week52Low":279.1,"changeRate5Day":0.000112,"changeRate20Day":0.036523,"changeRate60Day":0.204734,"changeRateWTD":0.016269,"changeRateMTD":0.015663,"changeRateQTD":0.091559,"changeRateYTD":0.10887,"amount":960321696.792145,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.816552,"pbRate":2.68632,"volumeRatio":0.593714,"committee":0.633803,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016793,"floatMarketCap":943898486961.6,"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":0.2312,"impliedVolPercentile":0.0996},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.003398,"change":-0.125,"latestPrice":36.665,"close":36.665,"volume":828877,"market":"US","high":37.371,"low":36.49,"preClose":36.79,"open":36.78,"turnoverRate":0.003254,"peRate":22.028881,"amplitude":0.023947,"marketValue":9387853260,"askSize":333,"bidSize":469,"askPrice":36.67,"bidPrice":36.66,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.001776,"changeRate20Day":0.085406,"changeRate60Day":0.295583,"changeRateWTD":-0.009054,"changeRateMTD":0.1057,"changeRateQTD":0.269124,"changeRateYTD":0.093172,"amount":30557838.895576,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.424731,"pbRate":5.068838,"volumeRatio":0.295247,"committee":0.169576,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.000409,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007282,"floatMarketCap":9339755086.38,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.43,"preClose":36.79,"latestTime":"09:25 EDT","volume":21,"amount":766.719975,"timestamp":1787750700007,"change":-0.35999999999999943,"changeRate":-0.009785267735797756},"postHourTrading":{"tag":"盘后","latestPrice":36.79,"preClose":36.79,"latestTime":"19:30 EDT","volume":62724,"amount":2307622.674,"timestamp":1787700600671,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.790000915527344,"preClose":36.790000915527344,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3948,"impliedVolPercentile":0.2829},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.004448,"change":-2.135,"latestPrice":477.905,"close":477.905,"volume":2274258,"market":"US","high":480.6699,"low":472.435,"preClose":480.04,"open":479.21,"turnoverRate":0.002868,"peRate":41.223307,"amplitude":0.017155,"marketValue":378951599328.23,"askSize":80,"bidSize":3,"askPrice":478.04,"bidPrice":477.78,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.036812,"changeRate20Day":0.094982,"changeRate60Day":0.043074,"changeRateWTD":-0.02928,"changeRateMTD":-0.058631,"changeRateQTD":-0.338997,"changeRateYTD":0.859625,"amount":1085930780.085754,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.185335,"pbRate":14.787778,"volumeRatio":0.457854,"committee":-0.927711,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004143,"floatMarketCap":378951599328.23,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":479.49,"preClose":480.04,"latestTime":"09:29 EDT","volume":379435,"amount":182119959.1645,"timestamp":1787750999999,"change":-0.5500000000000114,"changeRate":-0.0011457378551787587},"postHourTrading":{"tag":"盘后","latestPrice":478.55,"preClose":480.04,"latestTime":"19:59 EDT","volume":344621,"amount":165451495.0435,"timestamp":1787702396808,"change":-1.490000000000009,"changeRate":-0.0031039080076660465},"overnightTrading":{"tag":"夜盘","latestPrice":476.5400085449219,"preClose":480.0400085449219,"latestTime":"20260826 04:00 EDT","volume":12132,"amount":5791289,"timestamp":1787731202314,"change":-3.5,"changeRate":-0.007291058948626096},"impliedVol":0.5723,"impliedVolPercentile":0.4701},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.004664,"change":-0.165,"latestPrice":35.215,"close":35.215,"volume":2523059,"market":"US","high":35.5,"low":34.8,"preClose":35.38,"open":35.34,"turnoverRate":0.004842,"peRate":18.348485,"amplitude":0.019785,"marketValue":18348428424.455,"askSize":628,"bidSize":318,"askPrice":35.22,"bidPrice":35.21,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.006349,"changeRate20Day":0.135968,"changeRate60Day":0.108087,"changeRateWTD":0.006718,"changeRateMTD":0.144459,"changeRateQTD":0.114046,"changeRateYTD":-0.295841,"amount":88752457.907272,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":17.026422,"pbRate":6.97244,"volumeRatio":0.420419,"committee":-0.327696,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.000284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026693,"floatMarketCap":18348428424.455,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.38,"latestTime":"09:29 EDT","volume":1659,"amount":58681.71666,"timestamp":1787750998998,"change":-0.07000000000000028,"changeRate":-0.001978518937252693},"postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.38,"latestTime":"19:34 EDT","volume":90518,"amount":3202327.9895,"timestamp":1787700869169,"change":0.01999999999999602,"changeRate":0.0005652911249292261},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":35.380001068115234,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3543,"impliedVolPercentile":0.4661},{"symbol":"F","nameCN":"Ford","changeRate":-0.005018,"change":-0.07,"latestPrice":13.88,"close":13.88,"volume":16734798,"market":"US","high":13.92,"low":13.76,"preClose":13.95,"open":13.91,"turnoverRate":0.004214,"peRate":0,"amplitude":0.01147,"marketValue":55307533704.4,"askSize":6281,"bidSize":6957,"askPrice":13.88,"bidPrice":13.87,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.042759,"changeRate20Day":-0.091623,"changeRate60Day":-0.165364,"changeRateWTD":-0.03678,"changeRateMTD":-0.054496,"changeRateQTD":-0.001439,"changeRateYTD":0.057927,"amount":231722552.58795,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.548407,"volumeRatio":0.494497,"committee":0.051065,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.043228,"floatMarketCap":55119629206.96001,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.9298,"preClose":13.95,"latestTime":"09:29 EDT","volume":85343,"amount":1190722.177885,"timestamp":1787750998942,"change":-0.020199999999999108,"changeRate":-0.0014480286738350616},"postHourTrading":{"tag":"盘后","latestPrice":13.9499,"preClose":13.95,"latestTime":"19:59 EDT","volume":9683128,"amount":135078539.769929,"timestamp":1787702386221,"change":-0.00009999999999976694,"changeRate":-0.000007168458781345301},"overnightTrading":{"tag":"夜盘","latestPrice":13.949999809265137,"preClose":13.949999809265137,"latestTime":"20260826 04:00 EDT","volume":4878,"amount":68053,"timestamp":1787731202275,"change":0,"changeRate":0},"impliedVol":0.3495,"impliedVolPercentile":0.3267},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.008149,"change":-0.0766,"latestPrice":9.3234,"close":9.3234,"volume":2513481,"market":"US","high":9.4899,"low":9.145,"preClose":9.4,"open":9.4,"turnoverRate":0.016496,"peRate":0,"amplitude":0.036691,"marketValue":2580076602.42,"askSize":310,"bidSize":321,"askPrice":9.33,"bidPrice":9.32,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.116575,"changeRate20Day":-0.053462,"changeRate60Day":-0.01548,"changeRateWTD":0.024549,"changeRateMTD":-0.054422,"changeRateQTD":0.204574,"changeRateYTD":-0.295816,"amount":23435194.36641,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.52239,"volumeRatio":0.800303,"committee":0.017433,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":0.001439,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1420574944.908,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":9.39,"preClose":9.4,"latestTime":"09:29 EDT","volume":231728,"amount":2184621.049744,"timestamp":1787750999999,"change":-0.009999999999999787,"changeRate":-0.0010638297872340198},"postHourTrading":{"tag":"盘后","latestPrice":9.3903,"preClose":9.4,"latestTime":"19:59 EDT","volume":99304,"amount":932352.122,"timestamp":1787702383538,"change":-0.009700000000000486,"changeRate":-0.001031914893617073},"overnightTrading":{"tag":"夜盘","latestPrice":9.449999809265137,"preClose":9.399999618530273,"latestTime":"20260826 04:00 EDT","volume":14618,"amount":137861,"timestamp":1787731202257,"change":0.05000019073486328,"changeRate":0.0053191694429750415},"impliedVol":0.7579,"impliedVolPercentile":0.3745},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":-0.012658,"change":-0.02,"latestPrice":1.56,"close":1.56,"volume":20419594,"market":"US","high":1.57,"low":1.48,"preClose":1.58,"open":1.53,"turnoverRate":0.05761,"peRate":0,"amplitude":0.056962,"marketValue":563160000,"askSize":30683,"bidSize":54857,"askPrice":1.56,"bidPrice":1.55,"week52High":4.55,"week52Low":1.18,"changeRate5Day":0.114286,"changeRate20Day":0.289256,"changeRate60Day":-0.260664,"changeRateWTD":0.019608,"changeRateMTD":0.19084,"changeRateQTD":-0.133333,"changeRateYTD":-0.174603,"amount":30927680.95089,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.458537,"volumeRatio":0.542683,"committee":0.239146,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0.006452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":552938745.84,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.58,"latestTime":"09:29 EDT","volume":182659,"amount":285419.099295,"timestamp":1787750973629,"change":-0.020000000000000018,"changeRate":-0.012658227848101276},"postHourTrading":{"tag":"盘后","latestPrice":1.58,"preClose":1.58,"latestTime":"19:59 EDT","volume":179298,"amount":282688.2046,"timestamp":1787702362389,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.590000033378601,"preClose":1.5800000429153442,"latestTime":"20260826 04:00 EDT","volume":8146,"amount":12831,"timestamp":1787731202314,"change":0.009999990463256836,"changeRate":0.006329107716228481},"impliedVol":1.1121,"impliedVolPercentile":0.5179},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.014276,"change":-5,"latestPrice":345.25,"close":345.25,"volume":19984828,"market":"US","high":351.93,"low":342.53,"preClose":350.25,"open":345.25,"turnoverRate":0.007606,"peRate":319.785795,"amplitude":0.026838,"marketValue":1363581237778.5,"askSize":50,"bidSize":867,"askPrice":345.27,"bidPrice":345.21,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.016718,"changeRate20Day":0.157314,"changeRate60Day":-0.169833,"changeRateWTD":-0.048531,"changeRateMTD":0.10938,"changeRateQTD":-0.179149,"changeRateYTD":-0.2323,"amount":6913947264.779907,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":319.675926,"pbRate":15.698971,"volumeRatio":0.681849,"committee":0.086957,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.001305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":907150152413.5,"shortable":3,"shares":3949547394,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":345.04,"preClose":350.25,"latestTime":"09:29 EDT","volume":352731,"amount":122721852.0621,"timestamp":1787750999999,"change":-5.2099999999999795,"changeRate":-0.01487508922198424},"postHourTrading":{"tag":"盘后","latestPrice":350.8,"preClose":350.25,"latestTime":"19:59 EDT","volume":668646,"amount":234252624.553911,"timestamp":1787702396997,"change":0.5500000000000114,"changeRate":0.0015703069236260138},"overnightTrading":{"tag":"夜盘","latestPrice":350.2900085449219,"preClose":350.25,"latestTime":"20260826 04:00 EDT","volume":68012,"amount":23802051,"timestamp":1787731202313,"change":0.040008544921875,"changeRate":0.00011422853653640256},"impliedVol":0.4404,"impliedVolPercentile":0.0359},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.01619,"change":-3.5095,"latestPrice":213.2605,"close":213.2605,"volume":2247945,"market":"US","high":216.535,"low":211.85,"preClose":216.77,"open":216.535,"turnoverRate":0.001905,"peRate":17.23295,"amplitude":0.021613,"marketValue":335245506000,"askSize":2,"bidSize":3,"askPrice":213.4,"bidPrice":213.31,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.004526,"changeRate20Day":0.049872,"changeRate60Day":0.010665,"changeRateWTD":-0.004386,"changeRateMTD":0.013499,"changeRateQTD":0.02019,"changeRateYTD":0.201265,"amount":479312392.392883,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.887414,"pbRate":3.145512,"volumeRatio":0.712343,"committee":0.2,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.000185,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.01946,"floatMarketCap":251605654493.629,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":217.21,"preClose":216.77,"latestTime":"09:25 EDT","volume":774,"amount":168062.62932,"timestamp":1787750700006,"change":0.4399999999999977,"changeRate":0.0020298011717488477},"postHourTrading":{"tag":"盘后","latestPrice":216.7,"preClose":216.77,"latestTime":"19:57 EDT","volume":335914,"amount":72815267.2709,"timestamp":1787702247929,"change":-0.0700000000000216,"changeRate":-0.000322922913687418},"overnightTrading":{"tag":"夜盘","latestPrice":216.8000030517578,"preClose":216.77000427246094,"latestTime":"20260826 04:00 EDT","volume":317,"amount":68554,"timestamp":1787731202253,"change":0.029998779296875,"changeRate":0.00013838990038109313},"impliedVol":0.3067,"impliedVolPercentile":0.3068},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.018321,"change":-0.24,"latestPrice":12.86,"close":12.86,"volume":290351,"market":"US","high":13.1799,"low":12.74,"preClose":13.1,"open":12.835,"turnoverRate":0.372244,"peRate":0,"amplitude":0.03358,"marketValue":10030812.86,"askSize":4300,"bidSize":3300,"askPrice":12.87,"bidPrice":12.86,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.022923,"changeRate20Day":0.19479,"changeRate60Day":-0.22343,"changeRateWTD":-0.061643,"changeRateMTD":0.131674,"changeRateQTD":-0.22994,"changeRateYTD":-0.312299,"amount":3741838.646657,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.81823,"committee":-0.131579,"roa":0,"roe":0,"changeRate5Min":0.000389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10030812.86,"shortable":3,"shares":780001,"floatShares":780001,"preHourTrading":{"tag":"盘前","latestPrice":12.87,"preClose":13.1,"latestTime":"09:28 EDT","volume":6853,"amount":89126.14326,"timestamp":1787750907449,"change":-0.23000000000000043,"changeRate":-0.01755725190839698},"postHourTrading":{"tag":"盘后","latestPrice":13.12,"preClose":13.1,"latestTime":"19:45 EDT","volume":1311,"amount":17191.18,"timestamp":1787701542087,"change":0.019999999999999574,"changeRate":0.0015267175572518759},"overnightTrading":{"tag":"夜盘","latestPrice":13.100000381469727,"preClose":13.100000381469727,"latestTime":"20260826 04:00 EDT","volume":819,"amount":10729,"timestamp":1787731202279,"change":0,"changeRate":0},"impliedVol":0.4657,"impliedVolPercentile":0.2988}]}}}