US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,066.68

-1.2854-0.06%

Number of Gainers:534

Number of Losers:475

Number of Flat:15

PE:- -

High:2,068.68

Open:2,067.97

Low:2,059.82

Close:2,067.97

Volume:2.96B

Turnover:368.70B

Market Cap:96.24T

Float Cap:90.08T

Loading ...

Constituent

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

Fortinet US FTNT	157.735	+2.65%	+4.08	1.72M	269.70M	115.48B
W.W. Grainger US GWW	1335	+2.56%	+33.32	84.50K	112.49M	63.03B
Photronics US PLAB	30.06	+2.52%	+0.7400	7.03M	223.93M	1.77B
Targa Resources US TRGP	294.15	+2.52%	+7.24	524.86K	153.92M	63.14B
Kohl's US KSS	18.12	+2.49%	+0.4400	10.75M	187.71M	2.05B
Cytokinetics US CYTK	79.38	+2.48%	+1.92	845.16K	66.22M	11.04B
Parker Hannifin US PH	1041.03	+2.43%	+24.72	348.29K	362.70M	131.36B
Flex Ltd US FLEX	111.9	+2.43%	+2.65	2.26M	251.26M	41.14B
Steel Dynamics US STLD	236.65	+2.41%	+5.57	736.64K	173.39M	33.92B
Cenovus US CVE	31.5	+2.41%	+0.7400	4.68M	147.06M	58.26B
NRG Energy Inc US NRG	116.29	+2.36%	+2.68	1.04M	120.93M	24.54B
Birkenstock Holding plc US BIRK	36.12	+2.35%	+0.8300	1.31M	46.95M	6.43B
Honeywell US HON	220.68	+2.32%	+5.00	1.84M	403.86M	70.05B
Quanta US PWR	617.595	+2.29%	+13.82	776.32K	474.49M	92.67B
Nucor US NUE	253.21	+2.29%	+5.66	702.10K	177.43M	57.45B
Best Buy US BBY	87.24	+2.29%	+1.95	4.14M	360.29M	18.38B
Phillips 66 US PSX	242.31	+2.28%	+5.41	1.34M	323.78M	97.10B
Leidos US LDOS	137.605	+2.28%	+3.07	575.18K	78.84M	17.31B
Valero US VLO	348.09	+2.26%	+7.68	1.56M	538.89M	100.22B
Eaton Corp PLC US ETN	418.36	+2.24%	+9.16	1.13M	471.92M	162.49B

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?page=3"},"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":2066.6853,"timestamp":1787772877436,"preClose":2067.9707,"halted":0,"volume":2956613825,"delay":0,"changeRate":-0.000622,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-1.2854,"latestTime":"08-26 15:34:37 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":368702047103.24744,"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":0.004978,"increases":533,"decrements":474,"flats":10,"marketCap":96239461935258,"floatMarketCap":90077493026629.75},"@#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":2066.6765,"volume":2956683719,"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":0.004979,"peRate":25.757281,"marketCap":96239869590490,"floatMarketCap":90077919000837.75,"timestamp":1787772878283,"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":534,"down":475,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.02652,"change":4.075,"latestPrice":157.735,"close":157.735,"volume":1720221,"market":"US","high":158.44,"low":149.5,"preClose":153.66,"open":150.002,"turnoverRate":0.002779,"peRate":55.736906,"amplitude":0.05818,"marketValue":115478116383.545,"askSize":312,"bidSize":470,"askPrice":157.78,"bidPrice":157.73,"week52High":172.09,"week52Low":73.55,"changeRate5Day":0.031959,"changeRate20Day":0.029467,"changeRate60Day":0.072006,"changeRateWTD":0.027523,"changeRateMTD":-0.026027,"changeRateQTD":0.026787,"changeRateYTD":0.986337,"amount":269704645.796722,"eps":2.829992,"lyrEps":2.42,"lyrPeRate":65.179752,"pbRate":74.449176,"volumeRatio":0.461634,"committee":0.202046,"roa":0.141664,"roe":1.174415,"changeRate5Min":-0.000665,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":97655466960.13,"shortable":3,"shares":732102047,"floatShares":619110958,"preHourTrading":{"tag":"盘前","latestPrice":151.63,"preClose":153.66,"latestTime":"09:29 EDT","volume":44590,"amount":6849407.474,"timestamp":1787750999996,"change":-2.030000000000001,"changeRate":-0.013210985292203574},"postHourTrading":{"tag":"盘后","latestPrice":153.5,"preClose":153.66,"latestTime":"19:58 EDT","volume":85788,"amount":13179702.9115,"timestamp":1787702312844,"change":-0.1599999999999966,"changeRate":-0.0010412599245086334},"overnightTrading":{"tag":"夜盘","latestPrice":153.35000610351562,"preClose":153.66000366210938,"latestTime":"20260826 04:00 EDT","volume":231,"amount":35452,"timestamp":1787731202255,"change":-0.30999755859375,"changeRate":-0.00201742516728959},"impliedVol":0.4388,"impliedVolPercentile":0.506},{"symbol":"GWW","nameCN":"W.W. Grainger","changeRate":0.025598,"change":33.32,"latestPrice":1335,"close":1335,"volume":84503,"market":"US","high":1335.89,"low":1309.545,"preClose":1301.68,"open":1310.99,"turnoverRate":0.001909,"peRate":34.082599,"amplitude":0.020239,"marketValue":63029513865,"askSize":20,"bidSize":13,"askPrice":1335.25,"bidPrice":1334.71,"week52High":1419.91,"week52Low":906.52,"changeRate5Day":0.021462,"changeRate20Day":-0.017602,"changeRate60Day":0.073989,"changeRateWTD":0.017344,"changeRateMTD":-0.034162,"changeRateQTD":-0.018671,"changeRateYTD":0.323027,"amount":112489440.465576,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":37.711864,"pbRate":15.257689,"volumeRatio":0.461333,"committee":-0.212121,"roa":0.199339,"roe":0.460912,"changeRate5Min":0.000255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.5,"divideRate":0.007116,"floatMarketCap":59096637240,"shortable":3,"shares":47213119,"floatShares":44267144,"preHourTrading":{"tag":"盘前","latestPrice":1302.0981,"preClose":1301.68,"latestTime":"08:46 EDT","volume":13,"amount":16616.756,"timestamp":1787748404399,"change":0.4180999999998676,"changeRate":0.0003212002950032785},"postHourTrading":{"tag":"盘后","latestPrice":1301.68,"preClose":1301.68,"latestTime":"19:30 EDT","volume":4730,"amount":6156813.98,"timestamp":1787700601573,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1301.6800537109375,"preClose":1301.6800537109375,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2173,"impliedVolPercentile":0.2669},{"symbol":"PLAB","nameCN":"Photronics","changeRate":0.025239,"change":0.74,"latestPrice":30.06,"close":30.06,"volume":7032560,"market":"US","high":37.91,"low":29.94,"preClose":29.32,"open":37.265,"turnoverRate":0.124802,"peRate":11.016114,"amplitude":0.271828,"marketValue":1772529803.64,"askSize":22,"bidSize":1,"askPrice":30.08,"bidPrice":30.03,"week52High":56,"week52Low":20.05,"changeRate5Day":-0.020847,"changeRate20Day":0.075877,"changeRate60Day":-0.056793,"changeRateWTD":-0.014749,"changeRateMTD":-0.007593,"changeRateQTD":-0.07593,"changeRateYTD":-0.060625,"amount":223928461.737366,"eps":2.72873,"lyrEps":2.288444,"lyrPeRate":13.135563,"pbRate":1.42802,"volumeRatio":6.719523,"committee":-0.913043,"roa":0.06787,"roe":0.132396,"changeRate5Min":-0.006445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1693872613.26,"shortable":3,"shares":58966394,"floatShares":56349721,"preHourTrading":{"tag":"盘前","latestPrice":37.48,"preClose":29.32,"latestTime":"09:29 EDT","volume":369824,"amount":13108294.445792,"timestamp":1787750999999,"change":8.159999999999997,"changeRate":0.2783083219645292},"postHourTrading":{"tag":"盘后","latestPrice":29.4998,"preClose":29.32,"latestTime":"19:56 EDT","volume":29959,"amount":880272.8026,"timestamp":1787702173512,"change":0.17980000000000018,"changeRate":0.006132332878581179},"overnightTrading":{"tag":"夜盘","latestPrice":29.489999771118164,"preClose":29.31999969482422,"latestTime":"20260826 04:00 EDT","volume":413,"amount":12157,"timestamp":1787731202049,"change":0.1700000762939453,"changeRate":0.00579809270338959},"impliedVol":0.643,"impliedVolPercentile":0.3865},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":0.025234,"change":7.24,"latestPrice":294.15,"close":294.15,"volume":524864,"market":"US","high":294.86,"low":284.26,"preClose":286.91,"open":284.26,"turnoverRate":0.002481,"peRate":28.111903,"amplitude":0.036945,"marketValue":63141816600.6,"askSize":199,"bidSize":178,"askPrice":294.25,"bidPrice":294.05,"week52High":307.94,"week52Low":144.14,"changeRate5Day":-0.009896,"changeRate20Day":0.111384,"changeRate60Day":0.135364,"changeRateWTD":-0.01655,"changeRateMTD":0.087954,"changeRateQTD":0.097002,"changeRateYTD":0.594309,"amount":153921990.169922,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.646643,"pbRate":17.268376,"volumeRatio":0.345061,"committee":-0.084469,"roa":0.092368,"roe":0.708395,"changeRate5Min":0.000629,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.387599,"divideRate":0.014916,"floatMarketCap":62219636936.7,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":285,"preClose":286.91,"latestTime":"09:24 EDT","volume":667,"amount":190099.3355,"timestamp":1787750644041,"change":-1.910000000000025,"changeRate":-0.00665713986964562},"postHourTrading":{"tag":"盘后","latestPrice":284.01,"preClose":286.91,"latestTime":"19:59 EDT","volume":113448,"amount":32547093.6518,"timestamp":1787702383708,"change":-2.900000000000034,"changeRate":-0.010107699278519514},"overnightTrading":{"tag":"夜盘","latestPrice":286.9100036621094,"preClose":286.9100036621094,"latestTime":"20260826 04:00 EDT","volume":10,"amount":2869,"timestamp":1787731202316,"change":0,"changeRate":0},"impliedVol":0.3213,"impliedVolPercentile":0.4064},{"symbol":"KSS","nameCN":"Kohl's","changeRate":0.024887,"change":0.44,"latestPrice":18.12,"close":18.12,"volume":10746685,"market":"US","high":18.23,"low":16.02,"preClose":17.68,"open":16.645,"turnoverRate":0.099246,"peRate":7.613445,"amplitude":0.125,"marketValue":2054807873.16,"askSize":270,"bidSize":210,"askPrice":18.13,"bidPrice":18.1,"week52High":25.22,"week52Low":11.38,"changeRate5Day":-0.038217,"changeRate20Day":-0.049318,"changeRate60Day":0.216107,"changeRateWTD":0.029545,"changeRateMTD":-0.053292,"changeRateQTD":0.022573,"changeRateYTD":-0.1122,"amount":187707478.779192,"eps":2.38,"lyrEps":2.38,"lyrPeRate":7.613445,"pbRate":0.510638,"volumeRatio":2.238427,"committee":-0.125,"roa":0.02313,"roe":0.069973,"changeRate5Min":-0.001928,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.027594,"floatMarketCap":1962084789,"shortable":3,"shares":113399993,"floatShares":108282825,"preHourTrading":{"tag":"盘前","latestPrice":16.54,"preClose":17.68,"latestTime":"09:29 EDT","volume":432439,"amount":7457585.692795,"timestamp":1787750999114,"change":-1.1400000000000006,"changeRate":-0.06447963800904981},"postHourTrading":{"tag":"盘后","latestPrice":17.8856,"preClose":17.68,"latestTime":"19:59 EDT","volume":345372,"amount":6110160.2523,"timestamp":1787702350662,"change":0.20560000000000045,"changeRate":0.011628959276018124},"overnightTrading":{"tag":"夜盘","latestPrice":17.690000534057617,"preClose":17.68000030517578,"latestTime":"20260826 04:00 EDT","volume":2120,"amount":37644,"timestamp":1787731202228,"change":0.010000228881835938,"changeRate":0.0005656237957704329},"impliedVol":0.5916,"impliedVolPercentile":0.0359},{"symbol":"CYTK","nameCN":"Cytokinetics","changeRate":0.024787,"change":1.92,"latestPrice":79.38,"close":79.38,"volume":845160,"market":"US","high":79.875,"low":76.7,"preClose":77.46,"open":77.91,"turnoverRate":0.006123,"peRate":0,"amplitude":0.040989,"marketValue":11035678920.84,"askSize":20,"bidSize":174,"askPrice":79.44,"bidPrice":79.38,"week52High":88.31,"week52Low":35.22,"changeRate5Day":0.021096,"changeRate20Day":0.012694,"changeRate60Day":0.077362,"changeRateWTD":0.033056,"changeRateMTD":0.029172,"changeRateQTD":-0.0682,"changeRateYTD":0.249292,"amount":66224384.57428,"eps":-7.182729,"lyrEps":-6.54,"lyrPeRate":0,"pbRate":-63.610985,"volumeRatio":0.63132,"committee":0.793814,"roa":-0.2809,"roe":-5.721483,"changeRate5Min":0.000063,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10956021964.019999,"shortable":3,"shares":139023418,"floatShares":138019929,"preHourTrading":{"tag":"盘前","latestPrice":77.99,"preClose":77.46,"latestTime":"09:24 EDT","volume":1530,"amount":119001.3192,"timestamp":1787750657849,"change":0.5300000000000011,"changeRate":0.006842241156726068},"postHourTrading":{"tag":"盘后","latestPrice":77.46,"preClose":77.46,"latestTime":"19:30 EDT","volume":33654,"amount":2606843.05,"timestamp":1787700602087,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.47000122070312,"preClose":77.45999908447266,"latestTime":"20260826 04:00 EDT","volume":5,"amount":387,"timestamp":1787731202105,"change":0.01000213623046875,"changeRate":0.0001291264697739164},"impliedVol":0.4935,"impliedVolPercentile":0.1594},{"symbol":"PH","nameCN":"Parker Hannifin","changeRate":0.024323,"change":24.72,"latestPrice":1041.03,"close":1041.03,"volume":348293,"market":"US","high":1047.2971,"low":1021.44,"preClose":1016.31,"open":1021.44,"turnoverRate":0.00276,"peRate":36.55302,"amplitude":0.025442,"marketValue":131364139259.97,"askSize":1,"bidSize":13,"askPrice":1041.58,"bidPrice":1041.01,"week52High":1099.94,"week52Low":715.37,"changeRate5Day":0.017376,"changeRate20Day":0.094588,"changeRate60Day":0.26446,"changeRateWTD":0.039222,"changeRateMTD":0.06605,"changeRateQTD":0.064317,"changeRateYTD":0.184388,"amount":362695119.62793,"eps":28.48,"lyrEps":28.48,"lyrPeRate":36.55302,"pbRate":8.527924,"volumeRatio":0.547675,"committee":0.857143,"roa":0.097873,"roe":0.250755,"changeRate5Min":-0.00071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.4,"divideRate":0.007108,"floatMarketCap":131364139259.97,"shortable":3,"shares":126186699,"floatShares":126186699,"preHourTrading":{"tag":"盘前","latestPrice":1016,"preClose":1016.31,"latestTime":"09:27 EDT","volume":104,"amount":105956.5208,"timestamp":1787750876062,"change":-0.30999999999994543,"changeRate":-0.00030502504157190765},"postHourTrading":{"tag":"盘后","latestPrice":1016.31,"preClose":1016.31,"latestTime":"19:50 EDT","volume":30220,"amount":30712486.7995,"timestamp":1787701811618,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1016,"preClose":1016.3099975585938,"latestTime":"20260826 04:00 EDT","volume":10,"amount":10160,"timestamp":1787731202231,"change":-0.30999755859375,"changeRate":-0.0003050226400787498},"impliedVol":0.2617,"impliedVolPercentile":0.3347},{"symbol":"FLEX","nameCN":"Flex Ltd","changeRate":0.024256,"change":2.65,"latestPrice":111.9,"close":111.9,"volume":2256024,"market":"US","high":112.6,"low":109.845,"preClose":109.25,"open":109.95,"turnoverRate":0.006153,"peRate":43.204635,"amplitude":0.025217,"marketValue":41142712095.6,"askSize":81,"bidSize":5,"askPrice":111.93,"bidPrice":111.85,"week52High":166.86,"week52Low":51.755,"changeRate5Day":-0.009997,"changeRate20Day":0.086197,"changeRate60Day":-0.24397,"changeRateWTD":0.013128,"changeRateMTD":-0.016264,"changeRateQTD":-0.309558,"changeRateYTD":0.852036,"amount":251256721.011108,"eps":2.59,"lyrEps":2.33,"lyrPeRate":48.025751,"pbRate":7.480493,"volumeRatio":0.894802,"committee":-0.883721,"roa":0.044157,"roe":0.183775,"changeRate5Min":0.000984,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41027331558,"shortable":3,"shares":367673924,"floatShares":366642820,"preHourTrading":{"tag":"盘前","latestPrice":109.99,"preClose":109.25,"latestTime":"09:29 EDT","volume":2313,"amount":253715.710905,"timestamp":1787750999999,"change":0.7399999999999949,"changeRate":0.006773455377574324},"postHourTrading":{"tag":"盘后","latestPrice":109.25,"preClose":109.25,"latestTime":"19:52 EDT","volume":102949,"amount":11252639.331,"timestamp":1787701953752,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":109.77999877929688,"preClose":109.25,"latestTime":"20260826 04:00 EDT","volume":256,"amount":27933,"timestamp":1787731202259,"change":0.529998779296875,"changeRate":0.0048512474077517164},"impliedVol":0.6288,"impliedVolPercentile":0.6494},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.024104,"change":5.57,"latestPrice":236.65,"close":236.65,"volume":736641,"market":"US","high":236.74,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.005497,"peRate":21.474591,"amplitude":0.026008,"marketValue":33918592025.2,"askSize":191,"bidSize":1,"askPrice":236.69,"bidPrice":236.47,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.024415,"changeRate20Day":-0.062178,"changeRate60Day":-0.09534,"changeRateWTD":0.034852,"changeRateMTD":-0.058147,"changeRateQTD":0.031334,"changeRateYTD":0.396577,"amount":173391719.922592,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.502732,"pbRate":3.600879,"volumeRatio":0.388643,"committee":-0.989583,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008705,"floatMarketCap":31711100000,"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":0.4168,"impliedVolPercentile":0.4223},{"symbol":"CVE","nameCN":"Cenovus","changeRate":0.024057,"change":0.74,"latestPrice":31.5,"close":31.5,"volume":4678991,"market":"US","high":31.9292,"low":30.14,"preClose":30.76,"open":30.395,"turnoverRate":0.003054,"peRate":12.355174,"amplitude":0.058166,"marketValue":58259565000,"askSize":407,"bidSize":1516,"askPrice":31.5,"bidPrice":31.49,"week52High":33.4,"week52Low":15.63,"changeRate5Day":-0.030172,"changeRate20Day":0.083591,"changeRate60Day":0.115439,"changeRateWTD":-0.043425,"changeRateMTD":0.043392,"changeRateQTD":0.269649,"changeRateYTD":0.861702,"amount":147062339.584326,"eps":2.549539,"lyrEps":1.568982,"lyrPeRate":20.076712,"pbRate":1.703596,"volumeRatio":0.672671,"committee":0.576703,"roa":0.092247,"roe":0.209331,"changeRate5Min":0.000556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.026032,"floatMarketCap":48258000000,"shortable":3,"shares":1849510000,"floatShares":1532000000,"preHourTrading":{"tag":"盘前","latestPrice":30.39,"preClose":30.76,"latestTime":"09:29 EDT","volume":4863,"amount":147888.094851,"timestamp":1787750991104,"change":-0.370000000000001,"changeRate":-0.012028608582574804},"postHourTrading":{"tag":"盘后","latestPrice":30.6,"preClose":30.76,"latestTime":"19:58 EDT","volume":1353967,"amount":41831617.107036,"timestamp":1787702310316,"change":-0.16000000000000014,"changeRate":-0.005201560468140447},"overnightTrading":{"tag":"夜盘","latestPrice":30.600000381469727,"preClose":30.760000228881836,"latestTime":"20260826 04:00 EDT","volume":194,"amount":5969,"timestamp":1787731202211,"change":-0.15999984741210938,"changeRate":-0.005201555468841606},"impliedVol":0.388,"impliedVolPercentile":0.4064},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":0.023589,"change":2.68,"latestPrice":116.29,"close":116.29,"volume":1043336,"market":"US","high":117.39,"low":114.495,"preClose":113.61,"open":114.955,"turnoverRate":0.004968,"peRate":30.061182,"amplitude":0.025482,"marketValue":24535616596.3,"askSize":53,"bidSize":11,"askPrice":116.29,"bidPrice":116.24,"week52High":189.96,"week52Low":111.3,"changeRate5Day":-0.035578,"changeRate20Day":-0.063914,"changeRate60Day":-0.1018,"changeRateWTD":0.028114,"changeRateMTD":-0.134038,"changeRateQTD":-0.20382,"changeRateYTD":-0.269719,"amount":120927236.924683,"eps":3.868444,"lyrEps":4.01,"lyrPeRate":29,"pbRate":5.834867,"volumeRatio":0.355204,"committee":-0.65625,"roa":0.040607,"roe":0.237715,"changeRate5Min":0.000301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.865,"divideRate":0.016037,"floatMarketCap":24420900000,"shortable":3,"shares":210986470,"floatShares":210000000,"preHourTrading":{"tag":"盘前","latestPrice":114.74,"preClose":113.61,"latestTime":"09:26 EDT","volume":140,"amount":16010.729,"timestamp":1787750792885,"change":1.1299999999999955,"changeRate":0.009946307543350017},"postHourTrading":{"tag":"盘后","latestPrice":114.21,"preClose":113.61,"latestTime":"19:50 EDT","volume":40243,"amount":4572237.3083,"timestamp":1787701835038,"change":0.5999999999999943,"changeRate":0.005281225244256617},"overnightTrading":{"tag":"夜盘","latestPrice":113.52999877929688,"preClose":113.61000061035156,"latestTime":"20260826 04:00 EDT","volume":123,"amount":14026,"timestamp":1787731202234,"change":-0.0800018310546875,"changeRate":-0.0007041794791381961},"impliedVol":0.4579,"impliedVolPercentile":0.255},{"symbol":"BIRK","nameCN":"Birkenstock Holding plc","changeRate":0.023519,"change":0.83,"latestPrice":36.12,"close":36.12,"volume":1314528,"market":"US","high":36.36,"low":35.01,"preClose":35.29,"open":35.36,"turnoverRate":0.016946,"peRate":17.26664,"amplitude":0.038254,"marketValue":6425307336,"askSize":10,"bidSize":143,"askPrice":36.15,"bidPrice":36.1,"week52High":53.31,"week52Low":31.12,"changeRate5Day":-0.000277,"changeRate20Day":-0.130267,"changeRate60Day":-0.195546,"changeRateWTD":0.013468,"changeRateMTD":-0.067149,"changeRateQTD":-0.160586,"changeRateYTD":-0.11687,"amount":46953402.305054,"eps":2.091895,"lyrEps":2.191281,"lyrPeRate":16.483509,"pbRate":2.293121,"volumeRatio":0.454782,"committee":0.869281,"roa":0.067077,"roe":0.123606,"changeRate5Min":-0.00152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2801936073.72,"shortable":3,"shares":177887800,"floatShares":77572981,"preHourTrading":{"tag":"盘前","latestPrice":35.6,"preClose":35.29,"latestTime":"09:22 EDT","volume":6427,"amount":228886.730516,"timestamp":1787750573431,"change":0.3100000000000023,"changeRate":0.008784358175120495},"postHourTrading":{"tag":"盘后","latestPrice":35.5,"preClose":35.29,"latestTime":"19:41 EDT","volume":7441,"amount":262718.165,"timestamp":1787701264629,"change":0.21000000000000085,"changeRate":0.005950694247662251},"overnightTrading":{"tag":"夜盘","latestPrice":35.290000915527344,"preClose":35.290000915527344,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4671,"impliedVolPercentile":0.239},{"symbol":"HON","nameCN":"Honeywell","changeRate":0.023182,"change":5,"latestPrice":220.68,"close":220.68,"volume":1842770,"market":"US","high":220.75,"low":216.41,"preClose":215.68,"open":217.03,"turnoverRate":0.006143,"peRate":8.575567,"amplitude":0.020122,"marketValue":70053454530.72,"askSize":280,"bidSize":20,"askPrice":220.74,"bidPrice":220.66,"week52High":252,"week52Low":186.76,"changeRate5Day":-0.004735,"changeRate20Day":-0.084771,"changeRate60Day":-0.06705,"changeRateWTD":0.02214,"changeRateMTD":-0.092039,"changeRateQTD":-0.014381,"changeRateYTD":0.13117,"amount":403857768.314514,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.991848,"pbRate":3.779115,"volumeRatio":0.747568,"committee":-0.866667,"roa":0.057202,"roe":0.465771,"changeRate5Min":0.000544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.042596,"floatMarketCap":66204000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":216.96,"preClose":215.68,"latestTime":"09:29 EDT","volume":1058,"amount":229052.8738,"timestamp":1787750999999,"change":1.2800000000000011,"changeRate":0.005934718100890213},"postHourTrading":{"tag":"盘后","latestPrice":216,"preClose":215.68,"latestTime":"19:57 EDT","volume":150491,"amount":32458117.5711,"timestamp":1787702243240,"change":0.3199999999999932,"changeRate":0.0014836795252225203},"overnightTrading":{"tag":"夜盘","latestPrice":215.1999969482422,"preClose":215.67999267578125,"latestTime":"20260826 04:00 EDT","volume":317,"amount":68423,"timestamp":1787731202307,"change":-0.4799957275390625,"changeRate":-0.0022254995541501673},"impliedVol":0.2975,"impliedVolPercentile":0.628},{"symbol":"PWR","nameCN":"Quanta","changeRate":0.022881,"change":13.815,"latestPrice":617.595,"close":617.595,"volume":776321,"market":"US","high":618,"low":604.16,"preClose":603.78,"open":612.99,"turnoverRate":0.005209,"peRate":70.696725,"amplitude":0.022922,"marketValue":92674279988.4,"askSize":100,"bidSize":6,"askPrice":617.77,"bidPrice":617.6,"week52High":788.75,"week52Low":363.01,"changeRate5Day":-0.0883,"changeRate20Day":0.100608,"changeRate60Day":-0.101654,"changeRateWTD":-0.034012,"changeRateMTD":-0.07457,"changeRateQTD":-0.142277,"changeRateYTD":0.463287,"amount":474492569.40979,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":90.822794,"pbRate":9.615567,"volumeRatio":0.645145,"committee":-0.886792,"roa":0.052261,"roe":0.153365,"changeRate5Min":0.001187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.43,"divideRate":0.000696,"floatMarketCap":92039186051.67,"shortable":3,"shares":150056720,"floatShares":149028386,"preHourTrading":{"tag":"盘前","latestPrice":608.23,"preClose":603.78,"latestTime":"09:29 EDT","volume":1434,"amount":865756.707,"timestamp":1787750999753,"change":4.4500000000000455,"changeRate":0.0073702341912617935},"postHourTrading":{"tag":"盘后","latestPrice":604,"preClose":603.78,"latestTime":"19:57 EDT","volume":21294,"amount":12858934.7963,"timestamp":1787702247927,"change":0.22000000000002728,"changeRate":0.0003643711285568043},"overnightTrading":{"tag":"夜盘","latestPrice":604.989990234375,"preClose":603.780029296875,"latestTime":"20260826 04:00 EDT","volume":259,"amount":156326,"timestamp":1787731202305,"change":1.2099609375,"changeRate":0.0020039764132461385},"impliedVol":0.4615,"impliedVolPercentile":0.6534},{"symbol":"NUE","nameCN":"Nucor","changeRate":0.022864,"change":5.66,"latestPrice":253.21,"close":253.21,"volume":702104,"market":"US","high":254.2,"low":248.2,"preClose":247.55,"open":249.04,"turnoverRate":0.003139,"peRate":20.208301,"amplitude":0.024238,"marketValue":57447189919.96,"askSize":12,"bidSize":27,"askPrice":253.27,"bidPrice":253.16,"week52High":280.11,"week52Low":131.32,"changeRate5Day":0.017971,"changeRate20Day":-0.010976,"changeRate60Day":0.006839,"changeRateWTD":0.039322,"changeRateMTD":-0.015858,"changeRateQTD":0.136745,"changeRateYTD":0.552388,"amount":177426692.461548,"eps":12.53,"lyrEps":7.52,"lyrPeRate":33.671543,"pbRate":2.598362,"volumeRatio":0.320758,"committee":0.384615,"roa":0.073203,"roe":0.145493,"changeRate5Min":0.001364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2279,"divideRate":0.008799,"floatMarketCap":56631100926.630005,"shortable":3,"shares":226875676,"floatShares":223652703,"preHourTrading":{"tag":"盘前","latestPrice":247.2,"preClose":247.55,"latestTime":"09:05 EDT","volume":3928,"amount":972105.7608,"timestamp":1787749557064,"change":-0.35000000000002274,"changeRate":-0.0014138557867098473},"postHourTrading":{"tag":"盘后","latestPrice":247.5,"preClose":247.55,"latestTime":"19:59 EDT","volume":74104,"amount":18344347.4446,"timestamp":1787702349333,"change":-0.05000000000001137,"changeRate":-0.00020197939810143956},"overnightTrading":{"tag":"夜盘","latestPrice":247.55999755859375,"preClose":247.5500030517578,"latestTime":"20260826 04:00 EDT","volume":10,"amount":2476,"timestamp":1787731202248,"change":0.0099945068359375,"changeRate":0.00004037368900313787},"impliedVol":0.3812,"impliedVolPercentile":0.5378},{"symbol":"BBY","nameCN":"Best Buy","changeRate":0.022863,"change":1.95,"latestPrice":87.24,"close":87.24,"volume":4136710,"market":"US","high":88.05,"low":84.3822,"preClose":85.29,"open":85.03,"turnoverRate":0.020996,"peRate":16.155555,"amplitude":0.043004,"marketValue":18381048113.88,"askSize":272,"bidSize":20,"askPrice":87.26,"bidPrice":87.21,"week52High":91.265,"week52Low":55.1,"changeRate5Day":-0.022083,"changeRate20Day":-0.032494,"changeRate60Day":0.16351,"changeRateWTD":0.015718,"changeRateMTD":0.011361,"changeRateQTD":0.14971,"changeRateYTD":0.303451,"amount":360294905.132599,"eps":5.4,"lyrEps":5.04,"lyrPeRate":17.309524,"pbRate":5.962066,"volumeRatio":1.446126,"committee":-0.863014,"roa":0.07771,"roe":0.391036,"changeRate5Min":0.000688,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.81,"divideRate":0.043673,"floatMarketCap":17188376464.44,"shortable":3,"shares":210695187,"floatShares":197024031,"preHourTrading":{"tag":"盘前","latestPrice":85.11,"preClose":85.29,"latestTime":"09:29 EDT","volume":4739,"amount":407339.84459,"timestamp":1787750999999,"change":-0.18000000000000682,"changeRate":-0.0021104467112206217},"postHourTrading":{"tag":"盘后","latestPrice":85.5128,"preClose":85.29,"latestTime":"19:55 EDT","volume":43111,"amount":3676971.1662,"timestamp":1787702106744,"change":0.22279999999999234,"changeRate":0.0026122640403328915},"overnightTrading":{"tag":"夜盘","latestPrice":85.5999984741211,"preClose":85.29000091552734,"latestTime":"20260826 04:00 EDT","volume":271,"amount":23114,"timestamp":1787731202176,"change":0.30999755859375,"changeRate":0.003634629561099159},"impliedVol":0.5162,"impliedVolPercentile":0.8845},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.022837,"change":5.41,"latestPrice":242.31,"close":242.31,"volume":1343836,"market":"US","high":244.15,"low":233.55,"preClose":236.9,"open":234.5,"turnoverRate":0.003375,"peRate":13.830479,"amplitude":0.044745,"marketValue":97104283970.82,"askSize":7,"bidSize":38,"askPrice":242.41,"bidPrice":242.34,"week52High":246.95,"week52Low":126.74,"changeRate5Day":0.000083,"changeRate20Day":0.171655,"changeRate60Day":0.344374,"changeRateWTD":-0.002306,"changeRateMTD":0.1447,"changeRateQTD":0.433363,"changeRateYTD":0.87779,"amount":323776221.145508,"eps":17.52,"lyrEps":10.79,"lyrPeRate":22.456905,"pbRate":3.082089,"volumeRatio":0.542261,"committee":0.688889,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.000165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.020388,"floatMarketCap":96485355657.09,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":233.589,"preClose":236.9,"latestTime":"09:27 EDT","volume":1772,"amount":415139.34016,"timestamp":1787750863417,"change":-3.311000000000007,"changeRate":-0.013976361333896188},"postHourTrading":{"tag":"盘后","latestPrice":236.17,"preClose":236.9,"latestTime":"19:48 EDT","volume":103798,"amount":24587533.4387,"timestamp":1787701724471,"change":-0.7300000000000182,"changeRate":-0.0030814689742508154},"overnightTrading":{"tag":"夜盘","latestPrice":236,"preClose":236.89999389648438,"latestTime":"20260826 04:00 EDT","volume":239,"amount":56601,"timestamp":1787731202280,"change":-0.899993896484375,"changeRate":-0.003799045671894933},"impliedVol":0.3854,"impliedVolPercentile":0.8088},{"symbol":"LDOS","nameCN":"Leidos","changeRate":0.022781,"change":3.065,"latestPrice":137.605,"close":137.605,"volume":575179,"market":"US","high":138.06,"low":134.32,"preClose":134.54,"open":134.66,"turnoverRate":0.004601,"peRate":12.848694,"amplitude":0.027798,"marketValue":17308709048.93,"askSize":8,"bidSize":1,"askPrice":137.69,"bidPrice":137.54,"week52High":205.77,"week52Low":98.86,"changeRate5Day":-0.059497,"changeRate20Day":0.203156,"changeRate60Day":0.077396,"changeRateWTD":-0.02677,"changeRateMTD":0.190355,"changeRateQTD":0.33636,"changeRateYTD":-0.237223,"amount":78838025.659195,"eps":10.709649,"lyrEps":11.14,"lyrPeRate":12.352334,"pbRate":3.275683,"volumeRatio":0.582717,"committee":-0.777778,"roa":0.089099,"roe":0.277805,"changeRate5Min":-0.000036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.69,"divideRate":0.012282,"floatMarketCap":17200625000,"shortable":3,"shares":125785466,"floatShares":125000000,"preHourTrading":{"tag":"盘前","latestPrice":136.2631,"preClose":134.54,"latestTime":"08:44 EDT","volume":35,"amount":4703.76095,"timestamp":1787748257658,"change":1.7231000000000165,"changeRate":0.012807343540954487},"postHourTrading":{"tag":"盘后","latestPrice":134.54,"preClose":134.54,"latestTime":"19:57 EDT","volume":22614,"amount":3042700.799,"timestamp":1787702265474,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.5800018310547,"preClose":134.5399932861328,"latestTime":"20260826 04:00 EDT","volume":99,"amount":13302,"timestamp":1787731202293,"change":0.040008544921875,"changeRate":0.00029737287734797835},"impliedVol":0.3279,"impliedVolPercentile":0.4821},{"symbol":"VLO","nameCN":"Valero","changeRate":0.022561,"change":7.68,"latestPrice":348.09,"close":348.09,"volume":1559166,"market":"US","high":349.8908,"low":335,"preClose":340.41,"open":335.6,"turnoverRate":0.005452,"peRate":14.547724,"amplitude":0.043744,"marketValue":100224669899.49,"askSize":47,"bidSize":136,"askPrice":348.17,"bidPrice":348.01,"week52High":353,"week52Low":145.14,"changeRate5Day":0.005285,"changeRate20Day":0.155217,"changeRate60Day":0.378465,"changeRateWTD":-0.002207,"changeRateMTD":0.112464,"changeRateQTD":0.336546,"changeRateYTD":1.138276,"amount":538890555.307617,"eps":23.927454,"lyrEps":7.598705,"lyrPeRate":45.809121,"pbRate":4.008826,"volumeRatio":0.813471,"committee":0.486339,"roa":0.105583,"roe":0.276374,"changeRate5Min":-0.000086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66,"divideRate":0.013387,"floatMarketCap":99553740000,"shortable":3,"shares":287927461,"floatShares":286000000,"preHourTrading":{"tag":"盘前","latestPrice":336.69,"preClose":340.41,"latestTime":"09:25 EDT","volume":3239,"amount":1091527.87387,"timestamp":1787750748957,"change":-3.7200000000000273,"changeRate":-0.010927998589935746},"postHourTrading":{"tag":"盘后","latestPrice":340.4,"preClose":340.41,"latestTime":"19:48 EDT","volume":214745,"amount":73102106.692,"timestamp":1787701687847,"change":-0.010000000000047748,"changeRate":-0.00002937634029566625},"overnightTrading":{"tag":"夜盘","latestPrice":338.6000061035156,"preClose":340.4100036621094,"latestTime":"20260826 04:00 EDT","volume":398,"amount":135065,"timestamp":1787731202307,"change":-1.80999755859375,"changeRate":-0.005317110364330984},"impliedVol":0.4307,"impliedVolPercentile":0.6614},{"symbol":"ETN","nameCN":"Eaton Corp PLC","changeRate":0.022385,"change":9.16,"latestPrice":418.36,"close":418.36,"volume":1132716,"market":"US","high":419.16,"low":409.775,"preClose":409.2,"open":410.965,"turnoverRate":0.002918,"peRate":42.591958,"amplitude":0.022935,"marketValue":162491024000,"askSize":101,"bidSize":4,"askPrice":418.35,"bidPrice":418.16,"week52High":478,"week52Low":311.915,"changeRate5Day":-0.014859,"changeRate20Day":0.156074,"changeRate60Day":0.045691,"changeRateWTD":-0.002004,"changeRateMTD":0.007611,"changeRateQTD":-0.018211,"changeRateYTD":0.313491,"amount":471919946.700439,"eps":9.822512,"lyrEps":10.45,"lyrPeRate":40.03445,"pbRate":8.022663,"volumeRatio":0.730946,"committee":-0.801418,"roa":0.070523,"roe":0.196836,"changeRate5Min":0.000957,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.28,"divideRate":0.01023,"floatMarketCap":162373195834.52002,"shortable":3,"shares":388400000,"floatShares":388118357,"preHourTrading":{"tag":"盘前","latestPrice":410.43,"preClose":409.2,"latestTime":"09:29 EDT","volume":12451,"amount":5094983.19123,"timestamp":1787750984145,"change":1.2300000000000182,"changeRate":0.0030058651026393405},"postHourTrading":{"tag":"盘后","latestPrice":413.3332,"preClose":409.2,"latestTime":"19:58 EDT","volume":45748,"amount":18725375.0203,"timestamp":1787702320239,"change":4.133199999999988,"changeRate":0.010100684261974555},"overnightTrading":{"tag":"夜盘","latestPrice":409.1199951171875,"preClose":409.20001220703125,"latestTime":"20260826 04:00 EDT","volume":547,"amount":223673,"timestamp":1787731202307,"change":-0.08001708984375,"changeRate":-0.00019554517951301045},"impliedVol":0.3809,"impliedVolPercentile":0.5418}]}}}