US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,066.67

-1.2871-0.06%

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

Direxion Daily Technology Bull 3X Shares US TECL	193.63	+2.22%	+4.20	210.42K	40.22M	5.65B
Coherent US COHR	294.45	+2.19%	+6.31	4.20M	1.22B	57.61B
IDEX Corp US IEX	235.265	+2.17%	+5.00	304.82K	71.53M	17.34B
Howmet Aerospace Inc. US HWM	269.69	+2.14%	+5.65	972.14K	261.49M	107.55B
Samsara, Inc. US IOT	39.97	+2.12%	+0.8300	2.41M	96.16M	23.21B
Trump Media & Technology US DJT	9.5956	+2.08%	+0.1956	3.27M	30.60M	2.66B
Universal Health US UHS	179.35	+2.04%	+3.59	363.69K	65.12M	10.57B
Starbucks US SBUX	107.91	+2.03%	+2.15	3.32M	355.51M	122.70B
Marathon Petroleum US MPC	361.87	+1.97%	+6.99	1.49M	535.06M	101.69B
Johnson Controls US JCI	144.555	+1.93%	+2.74	1.03M	149.35M	87.56B
Globe Life Inc. US GL	175.535	+1.91%	+3.30	227.52K	39.81M	13.49B
TE Connectivity US TEL	205.2	+1.88%	+3.79	808.96K	165.37M	59.50B
Teladoc Health Inc. US TDOC	6.305	+1.86%	+0.1150	2.07M	13.06M	1.15B
Nextpower US NXT	86.37	+1.84%	+1.56	1.07M	91.26M	13.10B
Amphenol US APH	161.7	+1.84%	+2.92	3.75M	603.88M	198.93B
Qualcomm US QCOM	163.51	+1.84%	+2.95	3.63M	587.20M	172.34B
British American Tobacco PLC US BTI	57.505	+1.83%	+1.04	3.02M	173.97M	124.68B
Emerson US EMR	157.775	+1.82%	+2.82	1.25M	196.59M	88.01B
Fastenal US FAST	51.215	+1.80%	+0.9050	1.80M	92.00M	58.80B
New Oriental Education & Technology US EDU	58.08	+1.77%	+1.01	632.51K	36.35M	9.24B

1 2 3 4 5 6 ...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=4"},"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":2066.6836,"timestamp":1787772877066,"preClose":2067.9707,"halted":0,"volume":2956543248,"delay":0,"changeRate":-0.000622,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-1.287109,"latestTime":"08-26 15:34:37 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":368697263618.69745,"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":2066.6726,"volume":2956216399,"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":0.004977,"peRate":25.757281,"marketCap":96240982173530,"floatMarketCap":90078989612037.75,"timestamp":1787772874502,"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:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TECL","nameCN":"Direxion Daily Technology Bull 3X Shares","changeRate":0.022172,"change":4.2,"latestPrice":193.63,"close":193.63,"volume":210420,"market":"US","high":194.175,"low":186.405,"preClose":189.43,"open":186.405,"turnoverRate":0.007206,"peRate":0,"amplitude":0.041018,"marketValue":5653996000,"askSize":54,"bidSize":6,"askPrice":193.8,"bidPrice":193.62,"week52High":275.4,"week52Low":75.16,"changeRate5Day":-0.009008,"changeRate20Day":0.289835,"changeRate60Day":-0.265635,"changeRateWTD":-0.006057,"changeRateMTD":0.115702,"changeRateQTD":-0.160903,"changeRateYTD":0.648055,"amount":40224122.355652,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.430127,"committee":-0.8,"roa":0,"roe":0,"changeRate5Min":-0.001625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.3502,"divideRate":0.043125,"floatMarketCap":5653996000,"shortable":3,"shares":29200000,"floatShares":29200000,"preHourTrading":{"tag":"盘前","latestPrice":184.5,"preClose":189.43,"latestTime":"09:29 EDT","volume":2080,"amount":389540.2784,"timestamp":1787750965609,"change":-4.930000000000007,"changeRate":-0.026025444755318622},"postHourTrading":{"tag":"盘后","latestPrice":188.3,"preClose":189.43,"latestTime":"19:58 EDT","volume":7158,"amount":1354834.6496,"timestamp":1787702337988,"change":-1.1299999999999955,"changeRate":-0.005965264213693688},"overnightTrading":{"tag":"夜盘","latestPrice":188,"preClose":189.42999267578125,"latestTime":"20260826 04:00 EDT","volume":1511,"amount":283698,"timestamp":1787731202141,"change":-1.42999267578125,"changeRate":-0.00754892430486841},"impliedVol":0.8414,"impliedVolPercentile":0.506},{"symbol":"COHR","nameCN":"Coherent","changeRate":0.021899,"change":6.31,"latestPrice":294.45,"close":294.45,"volume":4203850,"market":"US","high":294.86,"low":283.5,"preClose":288.14,"open":287.05,"turnoverRate":0.021608,"peRate":71.468449,"amplitude":0.039425,"marketValue":57605998068.45,"askSize":26,"bidSize":1,"askPrice":294.52,"bidPrice":294.33,"week52High":440,"week52Low":85.9409,"changeRate5Day":0.024281,"changeRate20Day":0.326053,"changeRate60Day":-0.188619,"changeRateWTD":0.017028,"changeRateMTD":0.12005,"changeRateQTD":-0.253555,"changeRateYTD":0.59533,"amount":1218538932.473755,"eps":4.12,"lyrEps":4.120018,"lyrPeRate":71.468134,"pbRate":5.28326,"volumeRatio":0.746904,"committee":-0.925926,"roa":0.033931,"roe":0.079807,"changeRate5Min":0.000714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57284262270.299995,"shortable":0,"shares":195639321,"floatShares":194546654,"preHourTrading":{"tag":"盘前","latestPrice":287.45,"preClose":288.14,"latestTime":"09:29 EDT","volume":31161,"amount":8896348.64625,"timestamp":1787750995230,"change":-0.6899999999999977,"changeRate":-0.0023946692579995756},"postHourTrading":{"tag":"盘后","latestPrice":287.04,"preClose":288.14,"latestTime":"19:59 EDT","volume":136483,"amount":39333174.8473,"timestamp":1787702396898,"change":-1.099999999999966,"changeRate":-0.0038175886721731308},"overnightTrading":{"tag":"夜盘","latestPrice":286.6499938964844,"preClose":288.1400146484375,"latestTime":"20260826 04:00 EDT","volume":26509,"amount":7605434,"timestamp":1787731202315,"change":-1.490020751953125,"changeRate":-0.0051711691407079095},"impliedVol":0.7723,"impliedVolPercentile":0.3307},{"symbol":"IEX","nameCN":"IDEX Corp","changeRate":0.021692,"change":4.995,"latestPrice":235.265,"close":235.265,"volume":304816,"market":"US","high":235.38,"low":228.58,"preClose":230.27,"open":230.24,"turnoverRate":0.004145,"peRate":33.842923,"amplitude":0.029531,"marketValue":17343711332.44,"askSize":204,"bidSize":147,"askPrice":235.33,"bidPrice":235.2,"week52High":243.7954,"week52Low":158.19,"changeRate5Day":0.003476,"changeRate20Day":0.02503,"changeRate60Day":0.133316,"changeRateWTD":0.003733,"changeRateMTD":0.020894,"changeRateQTD":0.036638,"changeRateYTD":0.322159,"amount":71532751.543701,"eps":6.951675,"lyrEps":6.41,"lyrPeRate":36.702808,"pbRate":4.327273,"volumeRatio":0.507107,"committee":-0.162393,"roa":0.068402,"roe":0.129549,"changeRate5Min":-0.000404,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.012242,"floatMarketCap":17302434088.19,"shortable":3,"shares":73719896,"floatShares":73544446,"preHourTrading":{"tag":"盘前","latestPrice":230.76,"preClose":230.27,"latestTime":"09:11 EDT","volume":17,"amount":3912.83033,"timestamp":1787749910847,"change":0.4899999999999807,"changeRate":0.002127936769878754},"postHourTrading":{"tag":"盘后","latestPrice":230.27,"preClose":230.27,"latestTime":"19:30 EDT","volume":13154,"amount":3028942.74,"timestamp":1787700601432,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":230.27000427246094,"preClose":230.27000427246094,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2234,"impliedVolPercentile":0.0837},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":0.021398,"change":5.65,"latestPrice":269.69,"close":269.69,"volume":972139,"market":"US","high":271.17,"low":264.1,"preClose":264.04,"open":266.58,"turnoverRate":0.002455,"peRate":58.163863,"amplitude":0.026776,"marketValue":107552749296.31,"askSize":140,"bidSize":14,"askPrice":269.78,"bidPrice":269.62,"week52High":310,"week52Low":170.81,"changeRate5Day":-0.048645,"changeRate20Day":-0.011364,"changeRate60Day":0.055456,"changeRateWTD":-0.007325,"changeRateMTD":-0.044533,"changeRateQTD":0.003087,"changeRateYTD":0.315433,"amount":261493405.399536,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":72.692722,"pbRate":18.763564,"volumeRatio":0.462026,"committee":-0.818182,"roa":0.128153,"roe":0.347317,"changeRate5Min":-0.000037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.00178,"floatMarketCap":106805116026.76,"shortable":3,"shares":398801399,"floatShares":396029204,"preHourTrading":{"tag":"盘前","latestPrice":266.5,"preClose":264.04,"latestTime":"09:28 EDT","volume":1303,"amount":346266.84255,"timestamp":1787750917025,"change":2.4599999999999795,"changeRate":0.009316770186335326},"postHourTrading":{"tag":"盘后","latestPrice":264.26,"preClose":264.04,"latestTime":"19:59 EDT","volume":333751,"amount":88127635.4086,"timestamp":1787702390789,"change":0.21999999999997044,"changeRate":0.0008332070898347615},"overnightTrading":{"tag":"夜盘","latestPrice":264.0400085449219,"preClose":264.0400085449219,"latestTime":"20260826 04:00 EDT","volume":49,"amount":12979,"timestamp":1787731202232,"change":0,"changeRate":0},"impliedVol":0.3205,"impliedVolPercentile":0.1793},{"symbol":"IOT","nameCN":"Samsara, Inc.","changeRate":0.021206,"change":0.83,"latestPrice":39.97,"close":39.97,"volume":2413933,"market":"US","high":40.22,"low":37.8361,"preClose":39.14,"open":37.8361,"turnoverRate":0.006724,"peRate":401.015342,"amplitude":0.060907,"marketValue":23211230391.09,"askSize":6,"bidSize":86,"askPrice":39.98,"bidPrice":39.96,"week52High":47.47,"week52Low":23.38,"changeRate5Day":0.019643,"changeRate20Day":0.031484,"changeRate60Day":0.036835,"changeRateWTD":0.000751,"changeRateMTD":0.072444,"changeRateQTD":0.232501,"changeRateYTD":0.127504,"amount":96158254.545818,"eps":0.099672,"lyrEps":-0.015897,"lyrPeRate":0,"pbRate":15.396249,"volumeRatio":0.579378,"committee":0.869565,"roa":-0.003233,"roe":0.043649,"changeRate5Min":-0.001997,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14349230000,"shortable":3,"shares":580716297,"floatShares":359000000,"preHourTrading":{"tag":"盘前","latestPrice":38.24,"preClose":39.14,"latestTime":"09:29 EDT","volume":3697,"amount":141587.92782,"timestamp":1787750992526,"change":-0.8999999999999986,"changeRate":-0.022994379151762865},"postHourTrading":{"tag":"盘后","latestPrice":39.05,"preClose":39.14,"latestTime":"19:46 EDT","volume":96820,"amount":3788615.1738,"timestamp":1787701604906,"change":-0.09000000000000341,"changeRate":-0.0022994379151763775},"overnightTrading":{"tag":"夜盘","latestPrice":38.779998779296875,"preClose":39.13999938964844,"latestTime":"20260826 04:00 EDT","volume":985,"amount":38386,"timestamp":1787731202271,"change":-0.3600006103515625,"changeRate":-0.009197767398197092},"impliedVol":0.7527,"impliedVolPercentile":0.7131},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.020809,"change":0.1956,"latestPrice":9.5956,"close":9.5956,"volume":3271677,"market":"US","high":9.61,"low":9.145,"preClose":9.4,"open":9.4,"turnoverRate":0.021472,"peRate":0,"amplitude":0.049468,"marketValue":2655402862.28,"askSize":514,"bidSize":437,"askPrice":9.6,"bidPrice":9.59,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.149174,"changeRate20Day":-0.025827,"changeRate60Day":0.013263,"changeRateWTD":0.054462,"changeRateMTD":-0.026815,"changeRateQTD":0.239742,"changeRateYTD":-0.275257,"amount":30595981.490579,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.596032,"volumeRatio":0.833372,"committee":-0.080967,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":0.000584,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1462049138.872,"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":0.7515,"impliedVolPercentile":0.3506},{"symbol":"UHS","nameCN":"Universal Health","changeRate":0.020426,"change":3.59,"latestPrice":179.35,"close":179.35,"volume":363686,"market":"US","high":179.94,"low":176,"preClose":175.76,"open":176,"turnoverRate":0.007463,"peRate":7.299288,"amplitude":0.022417,"marketValue":10570263965.25,"askSize":19,"bidSize":218,"askPrice":179.42,"bidPrice":179.28,"week52High":246.325,"week52Low":140.08,"changeRate5Day":0.040736,"changeRate20Day":0.066544,"changeRate60Day":0.239547,"changeRateWTD":0.011791,"changeRateMTD":0.064771,"changeRateQTD":0.206201,"changeRateYTD":-0.177369,"amount":65123001.624084,"eps":24.57089,"lyrEps":23.1,"lyrPeRate":7.764069,"pbRate":1.406778,"volumeRatio":0.645709,"committee":0.839662,"roa":0.083214,"roe":0.209483,"changeRate5Min":-0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.004461,"floatMarketCap":8739510280,"shortable":3,"shares":58936515,"floatShares":48728800,"preHourTrading":{"tag":"盘前","latestPrice":173.14,"preClose":175.76,"latestTime":"07:23 EDT","volume":10,"amount":1739.176,"timestamp":1787743384316,"change":-2.6200000000000045,"changeRate":-0.014906690942193927},"postHourTrading":{"tag":"盘后","latestPrice":175.76,"preClose":175.76,"latestTime":"19:30 EDT","volume":20173,"amount":3545573.2,"timestamp":1787700600571,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":175.75999450683594,"preClose":175.75999450683594,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.309,"impliedVolPercentile":0.1753},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":0.020329,"change":2.15,"latestPrice":107.91,"close":107.91,"volume":3318817,"market":"US","high":108.1456,"low":105.4205,"preClose":105.76,"open":106.125,"turnoverRate":0.002925,"peRate":61.983256,"amplitude":0.025767,"marketValue":122704461000,"askSize":149,"bidSize":180,"askPrice":107.92,"bidPrice":107.9,"week52High":110.51,"week52Low":77.99,"changeRate5Day":0.02791,"changeRate20Day":0.036201,"changeRate60Day":0.118122,"changeRateWTD":0.007751,"changeRateMTD":0.025273,"changeRateQTD":0.055974,"changeRateYTD":0.281439,"amount":355511205.064682,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":66.034168,"pbRate":-15.98901,"volumeRatio":0.545264,"committee":0.094225,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.001573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.022982,"floatMarketCap":122431417406.09999,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":106,"preClose":105.76,"latestTime":"09:28 EDT","volume":674,"amount":71261.96608,"timestamp":1787750906090,"change":0.23999999999999488,"changeRate":0.0022692889561270317},"postHourTrading":{"tag":"盘后","latestPrice":105.6333,"preClose":105.76,"latestTime":"19:58 EDT","volume":103230,"amount":10917884.1343,"timestamp":1787702313725,"change":-0.1266999999999996,"changeRate":-0.0011979954614220838},"overnightTrading":{"tag":"夜盘","latestPrice":105.70999908447266,"preClose":105.76000213623047,"latestTime":"20260826 04:00 EDT","volume":1144,"amount":120914,"timestamp":1787731202282,"change":-0.0500030517578125,"changeRate":-0.0004727973784777641},"impliedVol":0.2751,"impliedVolPercentile":0.0797},{"symbol":"MPC","nameCN":"Marathon Petroleum","changeRate":0.019697,"change":6.99,"latestPrice":361.87,"close":361.87,"volume":1485383,"market":"US","high":365.27,"low":347.67,"preClose":354.88,"open":349.65,"turnoverRate":0.005305,"peRate":12.584764,"amplitude":0.049594,"marketValue":101685470000,"askSize":90,"bidSize":25,"askPrice":362.09,"bidPrice":361.77,"week52High":367.595,"week52Low":161.93,"changeRate5Day":0.003105,"changeRate20Day":0.172162,"changeRate60Day":0.399018,"changeRateWTD":0.003188,"changeRateMTD":0.143458,"changeRateQTD":0.415379,"changeRateYTD":1.225112,"amount":535062988.852417,"eps":28.754612,"lyrEps":13.22,"lyrPeRate":27.37292,"pbRate":5.330265,"volumeRatio":0.666538,"committee":-0.714286,"roa":0.087394,"roe":0.420994,"changeRate5Min":-0.00138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.011054,"floatMarketCap":101323600000,"shortable":3,"shares":281000000,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":350.79,"preClose":354.88,"latestTime":"09:29 EDT","volume":5223,"amount":1842418.9953,"timestamp":1787750999999,"change":-4.089999999999975,"changeRate":-0.011525022542831309},"postHourTrading":{"tag":"盘后","latestPrice":354,"preClose":354.88,"latestTime":"19:59 EDT","volume":171586,"amount":60879552.4349,"timestamp":1787702394726,"change":-0.8799999999999955,"changeRate":-0.002479711451758328},"overnightTrading":{"tag":"夜盘","latestPrice":352.9700012207031,"preClose":354.8800048828125,"latestTime":"20260826 04:00 EDT","volume":215,"amount":75961,"timestamp":1787731202157,"change":-1.910003662109375,"changeRate":-0.005382111237121097},"impliedVol":0.4392,"impliedVolPercentile":0.9004},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":0.019285,"change":2.735,"latestPrice":144.555,"close":144.555,"volume":1034107,"market":"US","high":145.17,"low":142.34,"preClose":141.82,"open":143,"turnoverRate":0.001711,"peRate":24.97695,"amplitude":0.019955,"marketValue":87562958195.85,"askSize":272,"bidSize":13,"askPrice":144.6,"bidPrice":144.51,"week52High":157.06,"week52Low":103.82,"changeRate5Day":-0.002656,"changeRate20Day":0.036831,"changeRate60Day":0.079494,"changeRateWTD":0.010521,"changeRateMTD":-0.014353,"changeRateQTD":-0.010643,"changeRateYTD":0.20714,"amount":149348902.66983,"eps":5.787536,"lyrEps":5.049094,"lyrPeRate":28.629889,"pbRate":6.494805,"volumeRatio":0.367464,"committee":-0.908772,"roa":0.054015,"roe":0.143324,"changeRate5Min":-0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.011068,"floatMarketCap":87349571453.38501,"shortable":3,"shares":605741470,"floatShares":604265307,"preHourTrading":{"tag":"盘前","latestPrice":141.24,"preClose":141.82,"latestTime":"09:13 EDT","volume":77,"amount":10966.35617,"timestamp":1787750036009,"change":-0.5799999999999841,"changeRate":-0.004089691157805557},"postHourTrading":{"tag":"盘后","latestPrice":141.82,"preClose":141.82,"latestTime":"19:53 EDT","volume":84550,"amount":11990868.08,"timestamp":1787702033941,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.2100067138672,"preClose":141.82000732421875,"latestTime":"20260826 04:00 EDT","volume":64,"amount":9055,"timestamp":1787731202095,"change":-0.6100006103515625,"changeRate":-0.004301230988918389},"impliedVol":0.3171,"impliedVolPercentile":0.4422},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.01913,"change":3.295,"latestPrice":175.535,"close":175.535,"volume":227519,"market":"US","high":176.05,"low":171.535,"preClose":172.24,"open":171.87,"turnoverRate":0.002989,"peRate":11.641618,"amplitude":0.026213,"marketValue":13489759429,"askSize":105,"bidSize":22,"askPrice":175.58,"bidPrice":175.49,"week52High":191.55,"week52Low":127.845,"changeRate5Day":0.023766,"changeRate20Day":-0.023069,"changeRate60Day":0.153925,"changeRateWTD":0.02604,"changeRateMTD":-0.036845,"changeRateQTD":-0.017601,"changeRateYTD":0.255077,"amount":39808610.881317,"eps":15.07823,"lyrEps":14.07,"lyrPeRate":12.475835,"pbRate":2.191385,"volumeRatio":0.447861,"committee":-0.653543,"roa":0.033581,"roe":0.209454,"changeRate5Min":-0.001223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.006836,"floatMarketCap":13361408237,"shortable":3,"shares":76849400,"floatShares":76118200,"preHourTrading":{"tag":"盘前","latestPrice":172.24,"preClose":172.24,"latestTime":"08:05 EDT","volume":9,"amount":1531.48014,"timestamp":1787745915004,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":172.24,"preClose":172.24,"latestTime":"19:30 EDT","volume":50103,"amount":8629740.72,"timestamp":1787700600617,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":172.24000549316406,"preClose":172.24000549316406,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2433,"impliedVolPercentile":0.1474},{"symbol":"TEL","nameCN":"TE Connectivity","changeRate":0.018817,"change":3.79,"latestPrice":205.2,"close":205.2,"volume":808959,"market":"US","high":205.975,"low":202.25,"preClose":201.41,"open":202.25,"turnoverRate":0.00279,"peRate":20.095028,"amplitude":0.018495,"marketValue":59495825894.4,"askSize":63,"bidSize":8,"askPrice":205.26,"bidPrice":205.14,"week52High":252.56,"week52Low":190.27,"changeRate5Day":0.008007,"changeRate20Day":-0.008456,"changeRate60Day":-0.027903,"changeRateWTD":0.008255,"changeRateMTD":-0.002382,"changeRateQTD":0.017807,"changeRateYTD":-0.098062,"amount":165365409.957459,"eps":10.211481,"lyrEps":6.156655,"lyrPeRate":33.329787,"pbRate":4.491607,"volumeRatio":0.410745,"committee":0.263158,"roa":0.09691,"roe":0.232897,"changeRate5Min":-0.002237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.014522,"floatMarketCap":59495825894.399994,"shortable":3,"shares":289940672,"floatShares":289940672,"preHourTrading":{"tag":"盘前","latestPrice":202.7,"preClose":201.41,"latestTime":"09:21 EDT","volume":139,"amount":28005.02361,"timestamp":1787750469145,"change":1.289999999999992,"changeRate":0.006404845836850167},"postHourTrading":{"tag":"盘后","latestPrice":201.41,"preClose":201.41,"latestTime":"19:57 EDT","volume":37290,"amount":7510903.96,"timestamp":1787702246856,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.41000366210938,"preClose":201.41000366210938,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3576,"impliedVolPercentile":0.4064},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.018578,"change":0.115,"latestPrice":6.305,"close":6.305,"volume":2072766,"market":"US","high":6.375,"low":6.13,"preClose":6.19,"open":6.16,"turnoverRate":0.011467,"peRate":0,"amplitude":0.03958,"marketValue":1145300671.255,"askSize":1513,"bidSize":967,"askPrice":6.31,"bidPrice":6.3,"week52High":9.8868,"week52Low":4.4,"changeRate5Day":-0.053303,"changeRate20Day":-0.313181,"changeRate60Day":-0.202908,"changeRateWTD":-0.013302,"changeRateMTD":-0.060358,"changeRateQTD":-0.256486,"changeRateYTD":-0.099286,"amount":13056510.730705,"eps":-0.99247,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.874203,"volumeRatio":0.685159,"committee":-0.220161,"roa":-0.032208,"roe":-0.129852,"changeRate5Min":-0.001584,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1139693161.88,"shortable":3,"shares":181649591,"floatShares":180760216,"preHourTrading":{"tag":"盘前","latestPrice":6.14,"preClose":6.19,"latestTime":"09:29 EDT","volume":2435,"amount":15051.987321,"timestamp":1787750999999,"change":-0.05000000000000071,"changeRate":-0.00807754442649446},"postHourTrading":{"tag":"盘后","latestPrice":6.2,"preClose":6.19,"latestTime":"19:30 EDT","volume":127424,"amount":788766.1901,"timestamp":1787700602334,"change":0.009999999999999787,"changeRate":0.0016155088852988345},"overnightTrading":{"tag":"夜盘","latestPrice":6.190000057220459,"preClose":6.190000057220459,"latestTime":"20260826 04:00 EDT","volume":7,"amount":43,"timestamp":1787731202225,"change":0,"changeRate":0},"impliedVol":0.5608,"impliedVolPercentile":0.0359},{"symbol":"NXT","nameCN":"Nextpower","changeRate":0.018394,"change":1.56,"latestPrice":86.37,"close":86.37,"volume":1066757,"market":"US","high":86.47,"low":84.55,"preClose":84.81,"open":85.32,"turnoverRate":0.007312,"peRate":22.303572,"amplitude":0.022639,"marketValue":13098292498.05,"askSize":20,"bidSize":222,"askPrice":86.41,"bidPrice":86.34,"week52High":163.13,"week52Low":64.3,"changeRate5Day":-0.062419,"changeRate20Day":-0.067983,"changeRate60Day":-0.404427,"changeRateWTD":0.002205,"changeRateMTD":-0.038945,"changeRateQTD":-0.275055,"changeRateYTD":-0.008495,"amount":91255269.843948,"eps":3.872474,"lyrEps":3.84,"lyrPeRate":22.492188,"pbRate":5.122317,"volumeRatio":0.498441,"committee":0.834711,"roa":0.116853,"roe":0.272237,"changeRate5Min":0.000811,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12601175884.74,"shortable":3,"shares":151653265,"floatShares":145897602,"preHourTrading":{"tag":"盘前","latestPrice":85.98,"preClose":84.81,"latestTime":"09:29 EDT","volume":1288,"amount":110292.81172,"timestamp":1787750952648,"change":1.1700000000000017,"changeRate":0.013795542978422375},"postHourTrading":{"tag":"盘后","latestPrice":84.81,"preClose":84.81,"latestTime":"19:56 EDT","volume":91613,"amount":7770258.0225,"timestamp":1787702201344,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.80999755859375,"preClose":84.80999755859375,"latestTime":"20260826 04:00 EDT","volume":102,"amount":8629,"timestamp":1787731202296,"change":0,"changeRate":0},"impliedVol":0.6269,"impliedVolPercentile":0.2231},{"symbol":"APH","nameCN":"Amphenol","changeRate":0.01839,"change":2.92,"latestPrice":161.7,"close":161.7,"volume":3746867,"market":"US","high":162.62,"low":158.99,"preClose":158.78,"open":159.05,"turnoverRate":0.00306,"peRate":40.452164,"amplitude":0.022862,"marketValue":198928909756.5,"askSize":240,"bidSize":206,"askPrice":161.76,"bidPrice":161.63,"week52High":178.52,"week52Low":105.45,"changeRate5Day":0.036273,"changeRate20Day":0.075777,"changeRate60Day":0.104961,"changeRateWTD":0.029871,"changeRateMTD":0.006223,"changeRateQTD":-0.082917,"changeRateYTD":0.196537,"amount":603877287.645187,"eps":3.997314,"lyrEps":3.34,"lyrPeRate":48.413174,"pbRate":12.841082,"volumeRatio":0.704322,"committee":0.354839,"roa":0.144728,"roe":0.38115,"changeRate5Min":-0.002929,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.915,"divideRate":0.005659,"floatMarketCap":198019380243.3,"shortable":3,"shares":1230234445,"floatShares":1224609649,"preHourTrading":{"tag":"盘前","latestPrice":159.3335,"preClose":158.78,"latestTime":"09:28 EDT","volume":3810,"amount":608394.516,"timestamp":1787750898082,"change":0.5534999999999854,"changeRate":0.0034859554100011678},"postHourTrading":{"tag":"盘后","latestPrice":159,"preClose":158.78,"latestTime":"19:59 EDT","volume":132628,"amount":21058521.2787,"timestamp":1787702372720,"change":0.21999999999999886,"changeRate":0.001385564932611153},"overnightTrading":{"tag":"夜盘","latestPrice":159.27999877929688,"preClose":158.77999877929688,"latestTime":"20260826 04:00 EDT","volume":639,"amount":101468,"timestamp":1787731202316,"change":0.5,"changeRate":0.003149011234689557},"impliedVol":0.43,"impliedVolPercentile":0.3665},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.018373,"change":2.95,"latestPrice":163.51,"close":163.51,"volume":3629225,"market":"US","high":163.87,"low":159.889,"preClose":160.56,"open":160.15,"turnoverRate":0.003443,"peRate":19.025522,"amplitude":0.024794,"marketValue":172339540000,"askSize":5,"bidSize":100,"askPrice":163.54,"bidPrice":163.44,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.009882,"changeRate20Day":0.050295,"changeRate60Day":-0.285951,"changeRateWTD":0.01717,"changeRateMTD":0.107716,"changeRateQTD":-0.115158,"changeRateYTD":-0.044081,"amount":587199534.152603,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.636727,"pbRate":6.231092,"volumeRatio":0.41188,"committee":0.904762,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.000184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.021956,"floatMarketCap":172339540000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":160,"preClose":160.56,"latestTime":"09:29 EDT","volume":16580,"amount":2654444.9018,"timestamp":1787750999999,"change":-0.5600000000000023,"changeRate":-0.003487792725460901},"postHourTrading":{"tag":"盘后","latestPrice":160.17,"preClose":160.56,"latestTime":"19:59 EDT","volume":3786777,"amount":607994305.481697,"timestamp":1787702385307,"change":-0.3900000000000148,"changeRate":-0.0024289985052317812},"overnightTrading":{"tag":"夜盘","latestPrice":160.3699951171875,"preClose":160.55999755859375,"latestTime":"20260826 04:00 EDT","volume":5914,"amount":945226,"timestamp":1787731202320,"change":-0.19000244140625,"changeRate":-0.0011833734697019517},"impliedVol":0.4357,"impliedVolPercentile":0.498},{"symbol":"BTI","nameCN":"British American Tobacco PLC","changeRate":0.018328,"change":1.035,"latestPrice":57.505,"close":57.505,"volume":3024541,"market":"US","high":57.83,"low":56.73,"preClose":56.47,"open":56.73,"turnoverRate":0.001541,"peRate":14.912384,"amplitude":0.019479,"marketValue":124676467209.28,"askSize":400,"bidSize":883,"askPrice":57.51,"bidPrice":57.5,"week52High":67.3,"week52Low":49.88,"changeRate5Day":0.027242,"changeRate20Day":-0.088235,"changeRate60Day":-0.057295,"changeRateWTD":0.023039,"changeRateMTD":-0.051855,"changeRateQTD":-0.068896,"changeRateYTD":0.015631,"amount":173966684.640797,"eps":3.856191,"lyrEps":4.69852,"lyrPeRate":12.23896,"pbRate":2.577078,"volumeRatio":0.609568,"committee":0.376461,"roa":0.051191,"roe":0.134235,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2583,"divideRate":0.056661,"floatMarketCap":112882315000,"shortable":3,"shares":2168097856,"floatShares":1963000000,"preHourTrading":{"tag":"盘前","latestPrice":56.74,"preClose":56.47,"latestTime":"09:29 EDT","volume":45375,"amount":2568155.57625,"timestamp":1787750999999,"change":0.2700000000000031,"changeRate":0.00478129980520636},"postHourTrading":{"tag":"盘后","latestPrice":56.47,"preClose":56.47,"latestTime":"19:47 EDT","volume":6858,"amount":387248.1819,"timestamp":1787701638493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.31999969482422,"preClose":56.470001220703125,"latestTime":"20260826 04:00 EDT","volume":2485,"amount":139707,"timestamp":1787731202305,"change":-0.15000152587890625,"changeRate":-0.002656304633191905},"impliedVol":0.2775,"impliedVolPercentile":0.2112},{"symbol":"EMR","nameCN":"Emerson","changeRate":0.018166,"change":2.815,"latestPrice":157.775,"close":157.775,"volume":1249865,"market":"US","high":158.1478,"low":155.5,"preClose":154.96,"open":155.71,"turnoverRate":0.002247,"peRate":34.493387,"amplitude":0.017087,"marketValue":88006895000,"askSize":3,"bidSize":15,"askPrice":157.84,"bidPrice":157.73,"week52High":166.35,"week52Low":122.635,"changeRate5Day":0.00111,"changeRate20Day":0.082653,"changeRate60Day":0.113837,"changeRateWTD":0.003275,"changeRateMTD":0.053097,"changeRateQTD":0.102166,"changeRateYTD":0.188781,"amount":196588034.387512,"eps":4.574065,"lyrEps":4.044116,"lyrPeRate":39.01347,"pbRate":4.318509,"volumeRatio":0.648793,"committee":0.666667,"roa":0.068973,"roe":0.128003,"changeRate5Min":-0.000222,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1925,"divideRate":0.013896,"floatMarketCap":87770508448.475,"shortable":3,"shares":557800000,"floatShares":556301749,"preHourTrading":{"tag":"盘前","latestPrice":155.6582,"preClose":154.96,"latestTime":"09:10 EDT","volume":426,"amount":66214.11294,"timestamp":1787749813312,"change":0.6981999999999857,"changeRate":0.004505678884873424},"postHourTrading":{"tag":"盘后","latestPrice":154.96,"preClose":154.96,"latestTime":"19:45 EDT","volume":104281,"amount":16159332.425,"timestamp":1787701531780,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":154.9600067138672,"preClose":154.9600067138672,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2731,"impliedVolPercentile":0.2112},{"symbol":"FAST","nameCN":"Fastenal","changeRate":0.017988,"change":0.905,"latestPrice":51.215,"close":51.215,"volume":1799578,"market":"US","high":51.3,"low":50.44,"preClose":50.31,"open":50.65,"turnoverRate":0.001573,"peRate":43.773729,"amplitude":0.017094,"marketValue":58796649451.015,"askSize":300,"bidSize":1129,"askPrice":51.22,"bidPrice":51.21,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":-0.004374,"changeRate20Day":0.071892,"changeRate60Day":0.164242,"changeRateWTD":-0.000878,"changeRateMTD":0.073465,"changeRateQTD":0.066313,"changeRateYTD":0.276227,"amount":92002951.575676,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":46.986239,"pbRate":14.450612,"volumeRatio":0.369474,"committee":0.580126,"roa":0.215222,"roe":0.343338,"changeRate5Min":-0.000098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.017963,"floatMarketCap":58593450558.325005,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":50.59,"preClose":50.31,"latestTime":"09:29 EDT","volume":3903,"amount":197454.95568,"timestamp":1787750999999,"change":0.28000000000000114,"changeRate":0.005565493937586983},"postHourTrading":{"tag":"盘后","latestPrice":50.31,"preClose":50.31,"latestTime":"19:57 EDT","volume":251767,"amount":12666246.6255,"timestamp":1787702249815,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.2400016784668,"preClose":50.310001373291016,"latestTime":"20260826 04:00 EDT","volume":200,"amount":10048,"timestamp":1787731202173,"change":-0.06999969482421875,"changeRate":-0.0013913673805101656},"impliedVol":0.2718,"impliedVolPercentile":0.3028},{"symbol":"EDU","nameCN":"New Oriental Education & Technology","changeRate":0.017698,"change":1.01,"latestPrice":58.08,"close":58.08,"volume":632508,"market":"US","high":58.1,"low":56.73,"preClose":57.07,"open":57.34,"turnoverRate":0.005857,"peRate":19.36,"amplitude":0.024006,"marketValue":9243184985.76,"askSize":202,"bidSize":1,"askPrice":58.08,"bidPrice":58.03,"week52High":64.97,"week52Low":44.25,"changeRate5Day":0.021097,"changeRate20Day":-0.008535,"changeRate60Day":0.233645,"changeRateWTD":0.04086,"changeRateMTD":-0.013754,"changeRateQTD":0.265084,"changeRateYTD":0.055424,"amount":36348778.184875,"eps":3,"lyrEps":3,"lyrPeRate":19.36,"pbRate":2.318725,"volumeRatio":1.214857,"committee":-0.990148,"roa":0.048444,"roe":0.124825,"changeRate5Min":0.003109,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1985,"divideRate":0.020635,"floatMarketCap":6272640000,"shortable":3,"shares":159145747,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":57.07,"preClose":57.07,"latestTime":"04:42 EDT","volume":1,"amount":57.07,"timestamp":1787733734446,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":57.07,"preClose":57.07,"latestTime":"19:30 EDT","volume":14368,"amount":819981.76,"timestamp":1787700601925,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.47999954223633,"preClose":57.06999969482422,"latestTime":"20260826 04:00 EDT","volume":614,"amount":35254,"timestamp":1787731202311,"change":0.4099998474121094,"changeRate":0.007184157168469251},"impliedVol":0.409,"impliedVolPercentile":0.1753}]}}}