US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,065.18

-2.8179-0.14%

Number of Gainers:519

Number of Losers:487

Number of Flat:18

PE:- -

High:2,068.68

Open:2,067.97

Low:2,059.82

Close:2,067.97

Volume:2.42B

Turnover:304.44B

Market Cap:96.16T

Float Cap:90.01T

Loading ...

Constituent

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

Abercrombie & Fitch US ANF	145.34	+33.46%	+36.44	13.41M	1.96B	6.46B
Semtech US SMTC	139.515	+9.41%	+12.00	7.89M	1.10B	12.99B
Bath & Body Works Inc. US BBWI	19.06	+8.42%	+1.48	11.21M	205.43M	3.83B
SolarEdge US SEDG	32.055	+7.28%	+2.18	3.93M	126.14M	1.97B
C.H. Robinson US CHRW	152.635	+6.25%	+8.98	1.12M	168.20M	17.84B
Gap, Inc US GAP	21.405	+6.23%	+1.26	7.66M	161.95M	7.71B
Lumentum US LITE	939.975	+6.14%	+54.41	3.13M	2.86B	84.32B
Silicon Motion Technology US SIMO	256.45	+6.05%	+14.62	472.10K	119.07M	8.72B
Arista Networks US ANET	202.06	+5.82%	+11.12	3.37M	667.10M	254.45B
Everpure US P	108.71	+5.74%	+5.90	2.69M	290.72M	36.11B
Wolfspeed Inc. US WOLF	26.72	+5.65%	+1.43	2.05M	54.66M	1.42B
PBF Energy Inc US PBF	69.86	+5.04%	+3.35	1.19M	82.16M	8.27B
F5 Inc US FFIV	401.125	+4.80%	+18.38	211.79K	83.39M	22.79B
JM Smucker US SJM	131.29	+4.66%	+5.84	1.68M	218.18M	14.01B
Williams US WMB	74.37	+4.63%	+3.29	5.25M	391.05M	90.82B
Sanmina US SANM	198.875	+4.06%	+7.77	384.30K	75.99M	10.66B
Vera Therapeutics, Inc. US VERA	36.7	+4.02%	+1.42	1.36M	49.26M	2.63B
Kinder Morgan US KMI	32.13	+3.85%	+1.19	7.88M	252.42M	71.48B
Argenx SE US ARGX	1057.34	+3.71%	+37.85	211.15K	221.41M	66.12B
Lattice Semiconductor US LSCC	120.365	+3.67%	+4.27	737.13K	88.44M	17.09B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigrwd.com/stock/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2065.1528,"timestamp":1787768484565,"preClose":2067.9707,"halted":0,"volume":2419374692,"delay":0,"changeRate":-0.001363,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-2.817871,"latestTime":"08-26 14:21:24 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":304439400750.3536,"amplitude":0.004285,"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":5.219427,"peRate":25.757281,"turnoverRate":0.004074,"increases":519,"decrements":487,"flats":11,"marketCap":96162986766154,"floatMarketCap":90010203564821.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2068.6824,"amplitude":0.004285,"preClose":2067.9707,"low":2059.8206,"pbRate":"5.219427","latestPrice":2065.1772,"volume":2419491546,"delay":0,"open":2067.97,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2070.0193,"twentyDayClose":1967.737,"sixtyDayClose":2043.4642,"secType":"PLATE","market":"US","turnoverRate":0.004074,"peRate":25.757281,"marketCap":96162986766154,"floatMarketCap":90010203564821.75,"timestamp":1787768486225,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":519,"down":487,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.334619,"change":36.44,"latestPrice":145.34,"close":145.34,"volume":13413394,"market":"US","high":154.58,"low":130.235,"preClose":108.9,"open":130.235,"turnoverRate":0.327079,"peRate":13.883613,"amplitude":0.223554,"marketValue":6457704731.4,"askSize":218,"bidSize":278,"askPrice":145.48,"bidPrice":145.2,"week52High":154.58,"week52Low":65.45,"changeRate5Day":0.378284,"changeRate20Day":0.41809,"changeRate60Day":0.921216,"changeRateWTD":0.333272,"changeRateMTD":0.460117,"changeRateQTD":0.614709,"changeRateYTD":0.154683,"amount":1963837053.512146,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":13.894837,"pbRate":4.818859,"volumeRatio":14.020606,"committee":0.144033,"roa":0.127329,"roe":0.392237,"changeRate5Min":0.004353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5960349798,"shortable":3,"shares":44431710,"floatShares":41009700,"preHourTrading":{"tag":"盘前","latestPrice":130.61,"preClose":108.9,"latestTime":"09:29 EDT","volume":341457,"amount":41467104.89862,"timestamp":1787750999999,"change":21.710000000000008,"changeRate":0.1993572084481176},"postHourTrading":{"tag":"盘后","latestPrice":108.5,"preClose":108.9,"latestTime":"19:59 EDT","volume":68414,"amount":7449009.5398,"timestamp":1787702342941,"change":-0.4000000000000057,"changeRate":-0.0036730945821855433},"overnightTrading":{"tag":"夜盘","latestPrice":108.18000030517578,"preClose":108.9000015258789,"latestTime":"20260826 04:00 EDT","volume":784,"amount":84897,"timestamp":1787731202278,"change":-0.720001220703125,"changeRate":-0.006611581364689187},"impliedVol":0.5473,"impliedVolPercentile":0.4223},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.094064,"change":11.995,"latestPrice":139.515,"close":139.515,"volume":7886551,"market":"US","high":146.805,"low":128,"preClose":127.52,"open":130.47,"turnoverRate":0.085109,"peRate":0,"amplitude":0.147467,"marketValue":12990869607.015,"askSize":132,"bidSize":2,"askPrice":139.63,"bidPrice":139.42,"week52High":177.35,"week52Low":53.62,"changeRate5Day":0.112915,"changeRate20Day":0.34732,"changeRate60Day":-0.067288,"changeRateWTD":0.124305,"changeRateMTD":0.184137,"changeRateQTD":-0.137998,"changeRateYTD":0.893269,"amount":1096180888.902908,"eps":-0.3952,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":22.658941,"volumeRatio":2.758026,"committee":-0.970149,"roa":0.04925,"roe":-0.058063,"changeRate5Min":0.001975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12928007635.89,"shortable":3,"shares":93114501,"floatShares":92663926,"preHourTrading":{"tag":"盘前","latestPrice":130.89,"preClose":127.52,"latestTime":"09:29 EDT","volume":465223,"amount":60753341.30756,"timestamp":1787750999999,"change":3.3699999999999903,"changeRate":0.02642722710163104},"postHourTrading":{"tag":"盘后","latestPrice":132.5775,"preClose":127.52,"latestTime":"19:59 EDT","volume":1934945,"amount":251568807.379701,"timestamp":1787702397333,"change":5.05749999999999,"changeRate":0.03966044542032615},"overnightTrading":{"tag":"夜盘","latestPrice":134.3699951171875,"preClose":127.5199966430664,"latestTime":"20260826 04:00 EDT","volume":46379,"amount":6159652,"timestamp":1787731202308,"change":6.849998474121094,"changeRate":0.05371705343825028},"impliedVol":0.8218,"impliedVolPercentile":0.5618},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.084187,"change":1.48,"latestPrice":19.06,"close":19.06,"volume":11214035,"market":"US","high":19.09,"low":17.41,"preClose":17.58,"open":18.26,"turnoverRate":0.056078,"peRate":5.414773,"amplitude":0.095563,"marketValue":3833619090.9,"askSize":150,"bidSize":620,"askPrice":19.06,"bidPrice":19.05,"week52High":32.32,"week52Low":14.275,"changeRate5Day":-0.031012,"changeRate20Day":-0.032487,"changeRate60Day":0.023081,"changeRateWTD":-0.020051,"changeRateMTD":-0.052684,"changeRateQTD":-0.175962,"changeRateYTD":-0.050797,"amount":205432027.42116,"eps":3.52,"lyrEps":3.105263,"lyrPeRate":6.137966,"pbRate":-3.3836,"volumeRatio":2.016043,"committee":0.61039,"roa":0.139425,"roe":0,"changeRate5Min":-0.000383,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.041973,"floatMarketCap":3811467882.92,"shortable":3,"shares":201134265,"floatShares":199972082,"preHourTrading":{"tag":"盘前","latestPrice":17.95,"preClose":17.58,"latestTime":"09:29 EDT","volume":444581,"amount":7736942.223113,"timestamp":1787750981547,"change":0.370000000000001,"changeRate":0.02104664391353817},"postHourTrading":{"tag":"盘后","latestPrice":17.75,"preClose":17.58,"latestTime":"19:59 EDT","volume":446528,"amount":7873124.6913,"timestamp":1787702343990,"change":0.1700000000000017,"changeRate":0.00967007963595004},"overnightTrading":{"tag":"夜盘","latestPrice":17.950000762939453,"preClose":17.579999923706055,"latestTime":"20260826 04:00 EDT","volume":5888,"amount":105642,"timestamp":1787731202220,"change":0.37000083923339844,"changeRate":0.021046691742840365},"impliedVol":0.5357,"impliedVolPercentile":0.2351},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.072791,"change":2.175,"latestPrice":32.055,"close":32.055,"volume":3927359,"market":"US","high":32.74,"low":31.38,"preClose":29.88,"open":32.18,"turnoverRate":0.065415,"peRate":0,"amplitude":0.045515,"marketValue":1972206313.5,"askSize":300,"bidSize":2,"askPrice":32.07,"bidPrice":32.06,"week52High":81.25,"week52Low":28.21,"changeRate5Day":-0.016718,"changeRate20Day":-0.178919,"changeRate60Day":-0.577111,"changeRateWTD":0.039734,"changeRateMTD":-0.221966,"changeRateQTD":-0.451489,"changeRateYTD":0.111092,"amount":126139860.328049,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":4.785921,"volumeRatio":2.245051,"committee":-0.986755,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":0.000781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1924500587.97,"shortable":3,"shares":61525700,"floatShares":60037454,"preHourTrading":{"tag":"盘前","latestPrice":31.82,"preClose":29.88,"latestTime":"09:29 EDT","volume":215498,"amount":6858352.717804,"timestamp":1787750959977,"change":1.9400000000000013,"changeRate":0.06492637215528786},"postHourTrading":{"tag":"盘后","latestPrice":29.83,"preClose":29.88,"latestTime":"19:59 EDT","volume":19367,"amount":579239.7626,"timestamp":1787702379544,"change":-0.05000000000000071,"changeRate":-0.0016733601070950707},"overnightTrading":{"tag":"夜盘","latestPrice":30.059999465942383,"preClose":29.8799991607666,"latestTime":"20260826 04:00 EDT","volume":2382,"amount":71165,"timestamp":1787731202274,"change":0.18000030517578125,"changeRate":0.006024106768119573},"impliedVol":0.8768,"impliedVolPercentile":0.1275},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.062474,"change":8.975,"latestPrice":152.635,"close":152.635,"volume":1120334,"market":"US","high":153.25,"low":143.76,"preClose":143.66,"open":145.99,"turnoverRate":0.00983,"peRate":29.137982,"amplitude":0.066059,"marketValue":17835591764.83,"askSize":2,"bidSize":20,"askPrice":152.62,"bidPrice":152.5,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.056151,"changeRate20Day":-0.121525,"changeRate60Day":-0.151509,"changeRateWTD":0.077702,"changeRateMTD":0.033202,"changeRateQTD":-0.189577,"changeRateYTD":-0.050541,"amount":168202398.822113,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.601449,"pbRate":10.95761,"volumeRatio":1.385101,"committee":0.818182,"roa":0.099583,"roe":0.371226,"changeRate5Min":-0.000033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5108,"divideRate":0.01645,"floatMarketCap":17396182463.59,"shortable":3,"shares":116851258,"floatShares":113972434,"preHourTrading":{"tag":"盘前","latestPrice":146.9957,"preClose":143.66,"latestTime":"09:29 EDT","volume":198,"amount":28600.85844,"timestamp":1787750991638,"change":3.3357000000000028,"changeRate":0.023219406933036355},"postHourTrading":{"tag":"盘后","latestPrice":143.66,"preClose":143.66,"latestTime":"19:47 EDT","volume":67912,"amount":9756328.0185,"timestamp":1787701633209,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.3800048828125,"preClose":143.66000366210938,"latestTime":"20260826 04:00 EDT","volume":67,"amount":9640,"timestamp":1787731202273,"change":-2.279998779296875,"changeRate":-0.015870797168148962},"impliedVol":0.3597,"impliedVolPercentile":0.49},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.062283,"change":1.255,"latestPrice":21.405,"close":21.405,"volume":7657395,"market":"US","high":21.435,"low":20.5575,"preClose":20.15,"open":20.6,"turnoverRate":0.035369,"peRate":8.510451,"amplitude":0.043548,"marketValue":7705349060.865,"askSize":266,"bidSize":270,"askPrice":21.41,"bidPrice":21.4,"week52High":29.36,"week52Low":18.11,"changeRate5Day":0.064925,"changeRate20Day":0.054953,"changeRate60Day":0.021231,"changeRateWTD":0.081061,"changeRateMTD":0.065455,"changeRateQTD":0.145878,"changeRateYTD":-0.163867,"amount":161948760.255632,"eps":2.515143,"lyrEps":2.13,"lyrPeRate":10.049296,"pbRate":2.108167,"volumeRatio":1.738983,"committee":0.163522,"roa":0.067926,"roe":0.275802,"changeRate5Min":-0.0007,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.031301,"floatMarketCap":4634121024.84,"shortable":0,"shares":359978933,"floatShares":216497128,"preHourTrading":{"tag":"盘前","latestPrice":20.6,"preClose":20.15,"latestTime":"09:29 EDT","volume":35568,"amount":727618.1328,"timestamp":1787750999999,"change":0.45000000000000284,"changeRate":0.022332506203474087},"postHourTrading":{"tag":"盘后","latestPrice":20,"preClose":20.15,"latestTime":"19:59 EDT","volume":92251,"amount":1858854.9043,"timestamp":1787702370553,"change":-0.14999999999999858,"changeRate":-0.007444168734491245},"overnightTrading":{"tag":"夜盘","latestPrice":20.149999618530273,"preClose":20.149999618530273,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6397,"impliedVolPercentile":0.8287},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.061441,"change":54.41,"latestPrice":939.975,"close":939.975,"volume":3130711,"market":"US","high":943.15,"low":876.09,"preClose":885.565,"open":883,"turnoverRate":0.03513,"peRate":0,"amplitude":0.075726,"marketValue":84315757500,"askSize":73,"bidSize":4,"askPrice":940.67,"bidPrice":939.55,"week52High":1085.68,"week52Low":123.5,"changeRate5Day":0.135784,"changeRate20Day":0.560513,"changeRate60Day":0.038646,"changeRateWTD":0.084532,"changeRateMTD":0.316602,"changeRateQTD":0.095465,"changeRateYTD":1.550191,"amount":2860189021.734802,"eps":-92.963806,"lyrEps":-92.963806,"lyrPeRate":0,"pbRate":18.156239,"volumeRatio":1.072263,"committee":-0.896104,"roa":0.05815,"roe":-2.400269,"changeRate5Min":0.000378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":83768692050,"shortable":0,"shares":89700000,"floatShares":89118000,"preHourTrading":{"tag":"盘前","latestPrice":882.49,"preClose":885.565,"latestTime":"09:29 EDT","volume":28612,"amount":25092681.082,"timestamp":1787750999999,"change":-3.0750000000000455,"changeRate":-0.003472359454133853},"postHourTrading":{"tag":"盘后","latestPrice":882,"preClose":885.565,"latestTime":"19:59 EDT","volume":99910,"amount":88406441.5763,"timestamp":1787702397315,"change":-3.5650000000000546,"changeRate":-0.004025678521621851},"overnightTrading":{"tag":"夜盘","latestPrice":877.1599731445312,"preClose":885.5650024414062,"latestTime":"20260826 04:00 EDT","volume":22772,"amount":19953263,"timestamp":1787731202310,"change":-8.405029296875,"changeRate":-0.009491148897825964},"impliedVol":0.8038,"impliedVolPercentile":0.1474},{"symbol":"SIMO","nameCN":"Silicon Motion Technology","changeRate":0.060456,"change":14.62,"latestPrice":256.45,"close":256.45,"volume":472100,"market":"US","high":257.69,"low":241.16,"preClose":241.83,"open":241.68,"turnoverRate":0.014627,"peRate":30.041439,"amplitude":0.068354,"marketValue":8715112171.5,"askSize":102,"bidSize":123,"askPrice":256.45,"bidPrice":256,"week52High":355,"week52Low":77.22,"changeRate5Day":0.056219,"changeRate20Day":0.223054,"changeRate60Day":-0.043276,"changeRateWTD":-0.007393,"changeRateMTD":0.011238,"changeRateQTD":-0.230642,"changeRateYTD":1.766451,"amount":119071031.140137,"eps":8.536542,"lyrEps":3.64,"lyrPeRate":70.453297,"pbRate":8.325098,"volumeRatio":0.732592,"committee":0.093333,"roa":0.101487,"roe":0.315692,"changeRate5Min":0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0021,"divideRate":0.007807,"floatMarketCap":8277436650,"shortable":3,"shares":33983670,"floatShares":32277000,"preHourTrading":{"tag":"盘前","latestPrice":241.68,"preClose":241.83,"latestTime":"09:29 EDT","volume":1158,"amount":276542.48952,"timestamp":1787750999984,"change":-0.15000000000000568,"changeRate":-0.0006202704379109526},"postHourTrading":{"tag":"盘后","latestPrice":241,"preClose":241.83,"latestTime":"19:59 EDT","volume":209721,"amount":50716846.0141,"timestamp":1787702356422,"change":-0.8300000000000125,"changeRate":-0.0034321630897738596},"overnightTrading":{"tag":"夜盘","latestPrice":243.99000549316406,"preClose":241.8300018310547,"latestTime":"20260826 04:00 EDT","volume":50,"amount":12090,"timestamp":1787731202294,"change":2.160003662109375,"changeRate":0.008931909381609232},"impliedVol":0.7981,"impliedVolPercentile":0.6574},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.058238,"change":11.12,"latestPrice":202.06,"close":202.06,"volume":3372516,"market":"US","high":202.06,"low":190.905,"preClose":190.94,"open":190.905,"turnoverRate":0.003211,"peRate":63.947103,"amplitude":0.058421,"marketValue":254451141244.2,"askSize":100,"bidSize":8,"askPrice":202.13,"bidPrice":201.89,"week52High":214.89,"week52Low":114.52,"changeRate5Day":0.083722,"changeRate20Day":0.279104,"changeRate60Day":0.183853,"changeRateWTD":0.071084,"changeRateMTD":0.120377,"changeRateQTD":0.189428,"changeRateYTD":0.54209,"amount":667097826.732422,"eps":3.159799,"lyrEps":2.75,"lyrPeRate":73.476364,"pbRate":17.195317,"volumeRatio":0.811026,"committee":-0.851852,"roa":0.141192,"roe":0.314763,"changeRate5Min":0.004125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":212254947403,"shortable":3,"shares":1259285070,"floatShares":1050455050,"preHourTrading":{"tag":"盘前","latestPrice":189.6797,"preClose":190.94,"latestTime":"09:26 EDT","volume":4340,"amount":826715.967,"timestamp":1787750787161,"change":-1.2603000000000009,"changeRate":-0.006600502775741075},"postHourTrading":{"tag":"盘后","latestPrice":191,"preClose":190.94,"latestTime":"19:59 EDT","volume":74376,"amount":14207011.8598,"timestamp":1787702385753,"change":0.060000000000002274,"changeRate":0.00031423483816907027},"overnightTrading":{"tag":"夜盘","latestPrice":190.4499969482422,"preClose":190.94000244140625,"latestTime":"20260826 04:00 EDT","volume":1570,"amount":299673,"timestamp":1787731202319,"change":-0.4900054931640625,"changeRate":-0.0025662799146262214},"impliedVol":0.5135,"impliedVolPercentile":0.2829},{"symbol":"P","nameCN":"Everpure","changeRate":0.057387,"change":5.9,"latestPrice":108.71,"close":108.71,"volume":2691095,"market":"US","high":109.62,"low":103.16,"preClose":102.81,"open":103.16,"turnoverRate":0.008388,"peRate":167.207828,"amplitude":0.062834,"marketValue":36108309580.84,"askSize":100,"bidSize":100,"askPrice":108.84,"bidPrice":108.62,"week52High":119.1,"week52Low":56.78,"changeRate5Day":-0.029375,"changeRate20Day":0.569819,"changeRate60Day":0.287271,"changeRateWTD":0.001474,"changeRateMTD":0.408708,"changeRateQTD":0.379744,"changeRateYTD":0.622295,"amount":290721638.118858,"eps":0.650149,"lyrEps":0.55,"lyrPeRate":197.654545,"pbRate":25.03804,"volumeRatio":1.184111,"committee":0,"roa":0.024228,"roe":0.168456,"changeRate5Min":-0.002889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34875249881.92,"shortable":3,"shares":332152604,"floatShares":320809952,"preHourTrading":{"tag":"盘前","latestPrice":101.97,"preClose":102.81,"latestTime":"09:29 EDT","volume":5456,"amount":560273.03904,"timestamp":1787750999999,"change":-0.8400000000000034,"changeRate":-0.008170411438576048},"postHourTrading":{"tag":"盘后","latestPrice":102.5985,"preClose":102.81,"latestTime":"19:54 EDT","volume":235172,"amount":24177506.2976,"timestamp":1787702084344,"change":-0.2115000000000009,"changeRate":-0.002057192880070041},"overnightTrading":{"tag":"夜盘","latestPrice":103.30000305175781,"preClose":102.80999755859375,"latestTime":"20260826 04:00 EDT","volume":2,"amount":207,"timestamp":1787731202309,"change":0.4900054931640625,"changeRate":0.004766126882600082},"impliedVol":0.8429,"impliedVolPercentile":0.9121},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.056544,"change":1.43,"latestPrice":26.72,"close":26.72,"volume":2047173,"market":"US","high":27.5,"low":25.635,"preClose":25.29,"open":25.96,"turnoverRate":0.068967,"peRate":467.57427,"amplitude":0.073745,"marketValue":1416036981.12,"askSize":46,"bidSize":165,"askPrice":26.77,"bidPrice":26.71,"week52High":80.82,"week52Low":1.16,"changeRate5Day":-0.081471,"changeRate20Day":0.332004,"changeRate60Day":-0.495373,"changeRateWTD":0.037267,"changeRateMTD":0.131245,"changeRateQTD":-0.446218,"changeRateYTD":0.53475,"amount":54657572.23023,"eps":0.057146,"lyrEps":0.057146,"lyrPeRate":467.574283,"pbRate":1.522293,"volumeRatio":0.489303,"committee":0.563981,"roa":-0.0578,"roe":0.018215,"changeRate5Min":0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":793143120,"shortable":0,"shares":52995396,"floatShares":29683500,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.29,"latestTime":"09:25 EDT","volume":7962,"amount":200209.975818,"timestamp":1787750759261,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"postHourTrading":{"tag":"盘后","latestPrice":25.3,"preClose":25.29,"latestTime":"19:59 EDT","volume":13964,"amount":352846.761,"timestamp":1787702380289,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"overnightTrading":{"tag":"夜盘","latestPrice":24.940000534057617,"preClose":25.290000915527344,"latestTime":"20260826 04:00 EDT","volume":1657,"amount":41567,"timestamp":1787731202317,"change":-0.35000038146972656,"changeRate":-0.013839476820850419},"impliedVol":1.0295,"impliedVolPercentile":0.1579},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.050368,"change":3.35,"latestPrice":69.86,"close":69.86,"volume":1188386,"market":"US","high":71.07,"low":64.6313,"preClose":66.51,"open":64.6313,"turnoverRate":0.011701,"peRate":6.04388,"amplitude":0.096808,"marketValue":8265029714.2,"askSize":40,"bidSize":1,"askPrice":69.93,"bidPrice":69.77,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.054796,"changeRate20Day":0.102762,"changeRate60Day":0.670093,"changeRateWTD":-0.049912,"changeRateMTD":-0.033481,"changeRateQTD":0.53471,"changeRateYTD":1.575959,"amount":82163946.514786,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.29,"volumeRatio":0.657015,"committee":-0.95122,"roa":0.031043,"roe":0.232279,"changeRate5Min":0.001721,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.015746,"floatMarketCap":7095442466.42,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":64.73,"preClose":66.51,"latestTime":"09:26 EDT","volume":3220,"amount":210855.8557,"timestamp":1787750809817,"change":-1.7800000000000011,"changeRate":-0.02676289279807549},"postHourTrading":{"tag":"盘后","latestPrice":66.4858,"preClose":66.51,"latestTime":"19:53 EDT","volume":205000,"amount":13634387.7833,"timestamp":1787701994130,"change":-0.02420000000000755,"changeRate":-0.00036385505938967894},"overnightTrading":{"tag":"夜盘","latestPrice":66.5,"preClose":66.51000213623047,"latestTime":"20260826 04:00 EDT","volume":710,"amount":46890,"timestamp":1787731202319,"change":-0.01000213623046875,"changeRate":-0.00015038544443257828},"impliedVol":0.7193,"impliedVolPercentile":0.6892},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.048008,"change":18.375,"latestPrice":401.125,"close":401.125,"volume":211785,"market":"US","high":401.18,"low":382.095,"preClose":382.75,"open":382.58,"turnoverRate":0.00376,"peRate":31.953291,"amplitude":0.049863,"marketValue":22794329250,"askSize":1,"bidSize":160,"askPrice":401.29,"bidPrice":401,"week52High":435,"week52Low":223.76,"changeRate5Day":0.048337,"changeRate20Day":0.036633,"changeRate60Day":0.013915,"changeRateWTD":0.042885,"changeRateMTD":-0.003589,"changeRateQTD":-0.035664,"changeRateYTD":0.571437,"amount":83386556.335144,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":33.993644,"pbRate":5.911808,"volumeRatio":0.701742,"committee":0.987578,"roa":0.079765,"roe":0.198299,"changeRate5Min":0.001436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22591835734.25,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":382,"preClose":382.75,"latestTime":"09:29 EDT","volume":20,"amount":7620,"timestamp":1787750999911,"change":-0.75,"changeRate":-0.001959503592423253},"postHourTrading":{"tag":"盘后","latestPrice":382.75,"preClose":382.75,"latestTime":"19:47 EDT","volume":43561,"amount":16672922.3311,"timestamp":1787701675500,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":382.75,"preClose":382.75,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3519,"impliedVolPercentile":0.3745},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.046552,"change":5.84,"latestPrice":131.29,"close":131.29,"volume":1676793,"market":"US","high":134.85,"low":128.12,"preClose":125.45,"open":134.85,"turnoverRate":0.016169,"peRate":0,"amplitude":0.053647,"marketValue":14007898191.83,"askSize":6,"bidSize":337,"askPrice":131.35,"bidPrice":131.2,"week52High":134.85,"week52Low":88.25,"changeRate5Day":0.068789,"changeRate20Day":0.039098,"changeRate60Day":0.30494,"changeRateWTD":0.056065,"changeRateMTD":0.100872,"changeRateQTD":0.167022,"changeRateYTD":0.342296,"amount":218177874.929031,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.526768,"volumeRatio":1.716034,"committee":0.965015,"roa":0.050654,"roe":-0.023859,"changeRate5Min":0.003593,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.033514,"floatMarketCap":13615282930.359999,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":132.2782,"preClose":125.45,"latestTime":"09:29 EDT","volume":17204,"amount":2250877.5982,"timestamp":1787750999318,"change":6.828199999999995,"changeRate":0.05442965324830606},"postHourTrading":{"tag":"盘后","latestPrice":125,"preClose":125.45,"latestTime":"19:56 EDT","volume":17527,"amount":2198639.751,"timestamp":1787702207149,"change":-0.45000000000000284,"changeRate":-0.0035870864886409152},"overnightTrading":{"tag":"夜盘","latestPrice":125.44999694824219,"preClose":125.44999694824219,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2662,"impliedVolPercentile":0.3108},{"symbol":"WMB","nameCN":"Williams","changeRate":0.046286,"change":3.29,"latestPrice":74.37,"close":74.37,"volume":5253644,"market":"US","high":75.53,"low":71.185,"preClose":71.08,"open":71.5,"turnoverRate":0.004327,"peRate":29.630639,"amplitude":0.061128,"marketValue":90822047138.79,"askSize":125,"bidSize":225,"askPrice":74.39,"bidPrice":74.37,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.015429,"changeRate20Day":0.060459,"changeRate60Day":0.061822,"changeRateWTD":0.055043,"changeRateMTD":0.039558,"changeRateQTD":0.000404,"changeRateYTD":0.237232,"amount":391048525.091949,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.752336,"pbRate":6.903994,"volumeRatio":1.098361,"committee":0.285714,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.000538,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027565,"floatMarketCap":90297709783.23001,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":71.8009,"preClose":71.08,"latestTime":"09:25 EDT","volume":13023,"amount":930274.04268,"timestamp":1787750730943,"change":0.7209000000000003,"changeRate":0.010142093415869448},"postHourTrading":{"tag":"盘后","latestPrice":71.14,"preClose":71.08,"latestTime":"19:44 EDT","volume":313506,"amount":22284599.0862,"timestamp":1787701462254,"change":0.060000000000002274,"changeRate":0.0008441193021947422},"overnightTrading":{"tag":"夜盘","latestPrice":71.08999633789062,"preClose":71.08000183105469,"latestTime":"20260826 04:00 EDT","volume":156,"amount":11105,"timestamp":1787731202158,"change":0.0099945068359375,"changeRate":0.00014060926531336867},"impliedVol":0.2869,"impliedVolPercentile":0.4143},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.040631,"change":7.765,"latestPrice":198.875,"close":198.875,"volume":384296,"market":"US","high":199.12,"low":191.4,"preClose":191.11,"open":191.4,"turnoverRate":0.007423,"peRate":35.576922,"amplitude":0.040396,"marketValue":10659242587.5,"askSize":3,"bidSize":100,"askPrice":198.94,"bidPrice":198.62,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.022336,"changeRate20Day":0.213763,"changeRate60Day":-0.249188,"changeRateWTD":0.052861,"changeRateMTD":0.071756,"changeRateQTD":-0.214181,"changeRateYTD":0.325215,"amount":75989098.172485,"eps":5.59,"lyrEps":4.46,"lyrPeRate":44.590807,"pbRate":4.164497,"volumeRatio":0.867051,"committee":0.941748,"roa":0.058555,"roe":0.124883,"changeRate5Min":0.001889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10296540527.625,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":191.8,"preClose":191.11,"latestTime":"09:29 EDT","volume":651,"amount":124270.42509,"timestamp":1787750961135,"change":0.6899999999999977,"changeRate":0.003610486107477357},"postHourTrading":{"tag":"盘后","latestPrice":191.11,"preClose":191.11,"latestTime":"19:30 EDT","volume":13114,"amount":2506232.46,"timestamp":1787700601702,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.11000061035156,"preClose":191.11000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6594,"impliedVolPercentile":0.4821},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.040249,"change":1.42,"latestPrice":36.7,"close":36.7,"volume":1359376,"market":"US","high":36.87,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.021645,"peRate":0,"amplitude":0.063206,"marketValue":2631900313.5,"askSize":400,"bidSize":100,"askPrice":36.68,"bidPrice":36.6,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.137103,"changeRate20Day":0.128883,"changeRate60Day":0.08132,"changeRateWTD":0.137103,"changeRateMTD":0.143302,"changeRateQTD":-0.144722,"changeRateYTD":-0.275276,"amount":49256004.924194,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.454565,"volumeRatio":1.007291,"committee":-0.6,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":-0.000272,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2304862943.5,"shortable":3,"shares":71713905,"floatShares":62802805,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.28,"latestTime":"09:28 EDT","volume":4877,"amount":172818.83596,"timestamp":1787750881012,"change":0.030000000000001137,"changeRate":0.0008503401360544539},"postHourTrading":{"tag":"盘后","latestPrice":35.41,"preClose":35.28,"latestTime":"19:56 EDT","volume":20309,"amount":716731.8043,"timestamp":1787702177368,"change":0.12999999999999545,"changeRate":0.0036848072562356985},"overnightTrading":{"tag":"夜盘","latestPrice":35.279998779296875,"preClose":35.279998779296875,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.9559,"impliedVolPercentile":0.6295},{"symbol":"KMI","nameCN":"Kinder Morgan","changeRate":0.038462,"change":1.19,"latestPrice":32.13,"close":32.13,"volume":7880692,"market":"US","high":32.255,"low":30.8,"preClose":30.94,"open":30.8225,"turnoverRate":0.004066,"peRate":20.762493,"amplitude":0.047027,"marketValue":71481551330.7,"askSize":934,"bidSize":162,"askPrice":32.13,"bidPrice":32.12,"week52High":34.805,"week52Low":25.6,"changeRate5Day":0.001559,"changeRate20Day":0.008791,"changeRate60Day":0.041491,"changeRateWTD":0.037121,"changeRateMTD":-0.001554,"changeRateQTD":0.005005,"changeRateYTD":0.168789,"amount":252424868.255402,"eps":1.547502,"lyrEps":1.367521,"lyrPeRate":23.495069,"pbRate":2.259857,"volumeRatio":0.851213,"committee":-0.702752,"roa":0.044534,"roe":0.109913,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.036726,"floatMarketCap":62272919539.53001,"shortable":3,"shares":2224760390,"floatShares":1938154981,"preHourTrading":{"tag":"盘前","latestPrice":30.88,"preClose":30.94,"latestTime":"09:28 EDT","volume":5060,"amount":156629.58784,"timestamp":1787750880225,"change":-0.060000000000002274,"changeRate":-0.0019392372333549538},"postHourTrading":{"tag":"盘后","latestPrice":31.0232,"preClose":30.94,"latestTime":"19:50 EDT","volume":605781,"amount":18748275.2354,"timestamp":1787701857683,"change":0.08319999999999794,"changeRate":0.002689075630252034},"overnightTrading":{"tag":"夜盘","latestPrice":30.940000534057617,"preClose":30.940000534057617,"latestTime":"20260826 04:00 EDT","volume":639,"amount":19776,"timestamp":1787731202298,"change":0,"changeRate":0},"impliedVol":0.2478,"impliedVolPercentile":0.3944},{"symbol":"ARGX","nameCN":"Argenx SE","changeRate":0.037126,"change":37.85,"latestPrice":1057.34,"close":1057.34,"volume":211145,"market":"US","high":1057.91,"low":1033.3,"preClose":1019.49,"open":1033.3,"turnoverRate":0.003381,"peRate":40.335005,"amplitude":0.02414,"marketValue":66123847504.82,"askSize":10,"bidSize":165,"askPrice":1056.99,"bidPrice":1055.81,"week52High":1058.69,"week52Low":661.85,"changeRate5Day":0.023701,"changeRate20Day":0.198038,"changeRate60Day":0.264625,"changeRateWTD":0.016888,"changeRateMTD":0.238364,"changeRateQTD":0.139657,"changeRateYTD":0.257316,"amount":221408910.004272,"eps":26.213955,"lyrEps":19.57,"lyrPeRate":54.028615,"pbRate":7.855988,"volumeRatio":0.948153,"committee":0.885714,"roa":0.116345,"roe":0.236348,"changeRate5Min":0.002408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66029931393.99999,"shortable":3,"shares":62537923,"floatShares":62449100,"preHourTrading":{"tag":"盘前","latestPrice":1033.83,"preClose":1019.49,"latestTime":"09:29 EDT","volume":5578,"amount":5828812.5388,"timestamp":1787750999999,"change":14.339999999999918,"changeRate":0.014065856457640505},"postHourTrading":{"tag":"盘后","latestPrice":1019.49,"preClose":1019.49,"latestTime":"19:30 EDT","volume":5248,"amount":5350303.9,"timestamp":1787700602037,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1042.949951171875,"preClose":1019.489990234375,"latestTime":"20260826 04:00 EDT","volume":618,"amount":642921,"timestamp":1787731202314,"change":23.4599609375,"changeRate":0.023011467657575224},"impliedVol":0.3269,"impliedVolPercentile":0.1833},{"symbol":"LSCC","nameCN":"Lattice Semiconductor","changeRate":0.036736,"change":4.265,"latestPrice":120.365,"close":120.365,"volume":737127,"market":"US","high":121.6,"low":116.54,"preClose":116.1,"open":117.17,"turnoverRate":0.005249,"peRate":477.921484,"amplitude":0.043583,"marketValue":17091830000,"askSize":100,"bidSize":4,"askPrice":120.46,"bidPrice":120.31,"week52High":157.01,"week52Low":60.5,"changeRate5Day":0.022816,"changeRate20Day":0.065554,"changeRate60Day":-0.168405,"changeRateWTD":0.022729,"changeRateMTD":-0.031424,"changeRateQTD":-0.213095,"changeRateYTD":0.635839,"amount":88441540.343536,"eps":0.251851,"lyrEps":0.02,"lyrPeRate":6018.25,"pbRate":21.703167,"volumeRatio":0.838739,"committee":-0.923077,"roa":0.038668,"roe":0.049268,"changeRate5Min":-0.001286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16902474309.664999,"shortable":3,"shares":142000000,"floatShares":140426821,"preHourTrading":{"tag":"盘前","latestPrice":117.17,"preClose":116.1,"latestTime":"09:29 EDT","volume":2132,"amount":249654.55632,"timestamp":1787750999999,"change":1.0700000000000074,"changeRate":0.009216192937123233},"postHourTrading":{"tag":"盘后","latestPrice":117.17,"preClose":116.1,"latestTime":"19:49 EDT","volume":176736,"amount":20519667.82,"timestamp":1787701747395,"change":1.0700000000000074,"changeRate":0.009216192937123233},"overnightTrading":{"tag":"夜盘","latestPrice":117.19999694824219,"preClose":116.0999984741211,"latestTime":"20260826 04:00 EDT","volume":2,"amount":234,"timestamp":1787731202242,"change":1.0999984741210938,"changeRate":0.009474577851663672},"impliedVol":0.6595,"impliedVolPercentile":0.5618}]}}}