US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,293.17

-41.6555-1.25%

Number of Gainers:8

Number of Losers:22

Number of Flat:1

PE:- -

High:3,335.40

Open:3,335.40

Low:3,290.74

Close:3,334.86

Volume:126.21M

Turnover:15.21B

Market Cap:6.20T

Float Cap:5.43T

Loading ...

Constituent

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

AECOM US ACM	64.745	+3.13%	+1.97	428.90K	27.68M	8.32B
Steel Dynamics US STLD	236.54	+2.36%	+5.46	368.12K	86.42M	33.90B
Oracle US ORCL	147.56	+1.93%	+2.80	9.45M	1.41B	423.96B
Lockheed Martin US LMT	567.15	+1.91%	+10.63	264.39K	149.68M	130.49B
CoreCivic, Inc US CXW	33.605	+1.40%	+0.4650	352.81K	11.82M	3.32B
General Dynamics Corp US GD	381.19	+1.22%	+4.61	170.76K	65.08M	102.97B
Caterpillar US CAT	819.93	+1.07%	+8.64	529.58K	434.01M	377.99B
Geo Group Inc US GEO	32.42	+0.81%	+0.2600	808.57K	26.30M	4.27B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
JPMorgan Chase US JPM	356.525	-0.05%	-0.1650	1.74M	620.13M	947.71B
General Motors US GM	85.765	-0.05%	-0.0450	1.46M	125.22M	75.25B
Tetra Tech US TTEK	36.71	-0.22%	-0.0800	540.69K	19.98M	9.40B
Applied Materials US AMAT	477.355	-0.56%	-2.6850	1.76M	838.99M	378.52B
Tractor Supply US TSCO	35.08	-0.85%	-0.3000	1.82M	64.19M	18.28B
Ford US F	13.83	-0.86%	-0.1200	11.57M	160.07M	55.11B
Trump Media & Technology US DJT	9.265	-1.44%	-0.1350	1.79M	16.73M	2.56B
Goldman Sachs US GS	1042.43	-1.55%	-16.4500	492.03K	514.20M	303.35B
Morgan Stanley US MS	213.01	-1.73%	-3.7600	1.58M	337.63M	334.85B
Tesla Motors US TSLA	344.165	-1.74%	-6.0850	14.93M	5.17B	1.36T
Merck US MRK	153.32	-2.00%	-3.1300	3.35M	516.52M	378.27B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketd.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3293.2048,"timestamp":1787761129467,"preClose":3334.8604,"halted":0,"volume":126205948,"delay":0,"changeRate":-0.012491,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-41.655518,"latestTime":"08-26 12:18:49 EDT","open":3335.4045,"high":3335.4045,"low":3290.742,"amount":15208040406.368196,"amplitude":0.013393,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.068468,"peRate":42.061848,"turnoverRate":0.00568,"increases":8,"decrements":22,"flats":1,"marketCap":6201343481885,"floatMarketCap":5434272027409},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3335.4045,"amplitude":0.013393,"preClose":3334.8604,"low":3290.742,"pbRate":"6.068468","latestPrice":3293.1692,"volume":126212083,"delay":0,"open":3335.4045,"prevYearClose":3090.46,"prevWeekClose":3362.7258,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3355.4568,"twentyDayClose":3091.887,"sixtyDayClose":3324.171,"secType":"PLATE","market":"US","turnoverRate":0.005681,"peRate":42.061848,"marketCap":6201353690525,"floatMarketCap":5434242502321,"timestamp":1787761130583,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":8,"down":22,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"AECOM","changeRate":0.0313,"change":1.965,"latestPrice":64.745,"close":64.745,"volume":428895,"market":"US","high":64.94,"low":62.99,"preClose":62.78,"open":62.99,"turnoverRate":0.00336,"peRate":29.419384,"amplitude":0.031061,"marketValue":8321216455.4,"askSize":306,"bidSize":140,"askPrice":64.77,"bidPrice":64.72,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":-0.004536,"changeRate20Day":-0.119954,"changeRate60Day":-0.103875,"changeRateWTD":-0.000695,"changeRateMTD":-0.105609,"changeRateQTD":-0.072421,"changeRateYTD":-0.320833,"amount":27676374.588432,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":15.356143,"pbRate":3.793995,"volumeRatio":0.488849,"committee":-0.372197,"roa":0.037283,"roe":0.166046,"changeRate5Min":-0.000077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.018384,"floatMarketCap":8265329866.3,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":62.78,"preClose":62.78,"latestTime":"09:25 EDT","volume":189,"amount":11868.62922,"timestamp":1787750739137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":62.78,"preClose":62.78,"latestTime":"19:45 EDT","volume":108013,"amount":6781153.545,"timestamp":1787701542329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.86000061035156,"preClose":62.779998779296875,"latestTime":"20260826 04:00 EDT","volume":15,"amount":943,"timestamp":1787731202212,"change":0.0800018310546875,"changeRate":0.0012743203665220508},"impliedVol":0.3273,"impliedVolPercentile":0.4382},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.023628,"change":5.46,"latestPrice":236.54,"close":236.54,"volume":368119,"market":"US","high":236.54,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.002747,"peRate":21.464609,"amplitude":0.025143,"marketValue":33902825935.52,"askSize":50,"bidSize":316,"askPrice":236.66,"bidPrice":236.56,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.023938,"changeRate20Day":-0.062614,"changeRate60Day":-0.095761,"changeRateWTD":0.034371,"changeRateMTD":-0.058585,"changeRateQTD":0.030855,"changeRateYTD":0.395928,"amount":86417502.406998,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.489019,"pbRate":3.599205,"volumeRatio":0.419458,"committee":0.726776,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.00333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008709,"floatMarketCap":31696360000,"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":0.4175,"impliedVolPercentile":0.4303},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.019342,"change":2.8,"latestPrice":147.56,"close":147.56,"volume":9447428,"market":"US","high":151.61,"low":146.825,"preClose":144.76,"open":147.02,"turnoverRate":0.005509,"peRate":25.310463,"amplitude":0.033055,"marketValue":423959062800,"askSize":114,"bidSize":14,"askPrice":147.62,"bidPrice":147.54,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.026076,"changeRate20Day":0.25327,"changeRate60Day":-0.40536,"changeRateWTD":0.007442,"changeRateMTD":0.136213,"changeRateQTD":0.006892,"changeRateYTD":-0.242933,"amount":1407873492.150024,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.310463,"pbRate":11.289318,"volumeRatio":1.226744,"committee":-0.78125,"roa":0.065054,"roe":0.53376,"changeRate5Min":0.000271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013554,"floatMarketCap":253063376362.16,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":146.76,"preClose":144.76,"latestTime":"09:29 EDT","volume":203954,"amount":29777700.06616,"timestamp":1787750999082,"change":2,"changeRate":0.013815971262779773},"postHourTrading":{"tag":"盘后","latestPrice":144.8164,"preClose":144.76,"latestTime":"19:59 EDT","volume":655114,"amount":94832566.3555,"timestamp":1787702396161,"change":0.05639999999999645,"changeRate":0.0003896103896103651},"overnightTrading":{"tag":"夜盘","latestPrice":144.49000549316406,"preClose":144.75999450683594,"latestTime":"20260826 04:00 EDT","volume":37046,"amount":5356447,"timestamp":1787731202312,"change":-0.269989013671875,"changeRate":-0.0018650802978520797},"impliedVol":0.7194,"impliedVolPercentile":0.757},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.019101,"change":10.63,"latestPrice":567.15,"close":567.15,"volume":264385,"market":"US","high":569.9595,"low":556.4493,"preClose":556.52,"open":559.04,"turnoverRate":0.001335,"peRate":20.898358,"amplitude":0.024276,"marketValue":130490008116,"askSize":82,"bidSize":62,"askPrice":567.31,"bidPrice":566.96,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.037342,"changeRate20Day":-0.003602,"changeRate60Day":0.098064,"changeRateWTD":0.006352,"changeRateMTD":-0.026753,"changeRateQTD":0.113238,"changeRateYTD":0.172597,"amount":149681961.487427,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":26.305722,"pbRate":14.882528,"volumeRatio":0.505639,"committee":-0.138889,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.000432,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.024068,"floatMarketCap":112295700000,"shortable":3,"shares":230080240,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":557.69,"preClose":556.52,"latestTime":"09:29 EDT","volume":1890,"amount":1052500.1004,"timestamp":1787750970086,"change":1.1700000000000728,"changeRate":0.0021023503198448804},"postHourTrading":{"tag":"盘后","latestPrice":557.44,"preClose":556.52,"latestTime":"19:58 EDT","volume":267140,"amount":148670614.5354,"timestamp":1787702287376,"change":0.9200000000000728,"changeRate":0.0016531301660318997},"overnightTrading":{"tag":"夜盘","latestPrice":557.489990234375,"preClose":556.52001953125,"latestTime":"20260826 04:00 EDT","volume":348,"amount":193829,"timestamp":1787731202294,"change":0.969970703125,"changeRate":0.0017429214926391946},"impliedVol":0.2601,"impliedVolPercentile":0.3705},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.014031,"change":0.465,"latestPrice":33.605,"close":33.605,"volume":352807,"market":"US","high":33.76,"low":32.985,"preClose":33.14,"open":32.985,"turnoverRate":0.0037,"peRate":26.876131,"amplitude":0.023386,"marketValue":3323090914,"askSize":6,"bidSize":200,"askPrice":33.62,"bidPrice":33.6,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.050485,"changeRate20Day":0.12958,"changeRate60Day":0.584394,"changeRateWTD":-0.011908,"changeRateMTD":0.123913,"changeRateQTD":0.106155,"changeRateYTD":0.758503,"amount":11815614.690327,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.115741,"pbRate":2.310145,"volumeRatio":0.532542,"committee":-0.846154,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.001938,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3204215881.295,"shortable":3,"shares":98886800,"floatShares":95349379,"postHourTrading":{"tag":"盘后","latestPrice":32.95,"preClose":33.14,"latestTime":"19:30 EDT","volume":19970,"amount":661876.68,"timestamp":1787700601771,"change":-0.18999999999999773,"changeRate":-0.005733252866626365},"overnightTrading":{"tag":"夜盘","latestPrice":33.13999938964844,"preClose":33.13999938964844,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4286,"impliedVolPercentile":0.3227},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.012242,"change":4.61,"latestPrice":381.19,"close":381.19,"volume":170762,"market":"US","high":382.555,"low":378.02,"preClose":376.58,"open":378.26,"turnoverRate":0.000672,"peRate":23.246886,"amplitude":0.012043,"marketValue":102967211285.98,"askSize":25,"bidSize":2,"askPrice":381.38,"bidPrice":381.08,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028419,"changeRate20Day":0.000604,"changeRate60Day":0.123791,"changeRateWTD":-0.008067,"changeRateMTD":-0.005816,"changeRateQTD":0.076078,"changeRateYTD":0.13227,"amount":65078295.575989,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.672492,"pbRate":3.838336,"volumeRatio":0.452255,"committee":-0.851852,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1759,"divideRate":0.016202,"floatMarketCap":96824196445.2,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":376.005,"preClose":376.58,"latestTime":"09:02 EDT","volume":137,"amount":51650.31246,"timestamp":1787749363794,"change":-0.5749999999999886,"changeRate":-0.0015268999946890134},"postHourTrading":{"tag":"盘后","latestPrice":376.58,"preClose":376.58,"latestTime":"19:52 EDT","volume":29213,"amount":11001023.0352,"timestamp":1787701958832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":377.54998779296875,"preClose":376.5799865722656,"latestTime":"20260826 04:00 EDT","volume":27,"amount":10190,"timestamp":1787731202142,"change":0.970001220703125,"changeRate":0.0025758172374807865},"impliedVol":0.2154,"impliedVolPercentile":0.4701},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.01065,"change":8.64,"latestPrice":819.93,"close":819.93,"volume":529580,"market":"US","high":823.4999,"low":812.27,"preClose":811.29,"open":816.2,"turnoverRate":0.001149,"peRate":35.333588,"amplitude":0.013842,"marketValue":377987730000,"askSize":39,"bidSize":40,"askPrice":820.04,"bidPrice":819.8,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":0.004632,"changeRate20Day":0.047553,"changeRate60Day":-0.052498,"changeRateWTD":-0.009627,"changeRateMTD":0.006284,"changeRateQTD":-0.23004,"changeRateYTD":0.431267,"amount":434010559.351807,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.377658,"pbRate":19.488927,"volumeRatio":0.444727,"committee":0.012658,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.000006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007513,"floatMarketCap":377987730000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":815.55,"preClose":811.29,"latestTime":"09:29 EDT","volume":4508,"amount":3657770.0124,"timestamp":1787750995213,"change":4.259999999999991,"changeRate":0.005250896720038446},"postHourTrading":{"tag":"盘后","latestPrice":812,"preClose":811.29,"latestTime":"19:59 EDT","volume":209624,"amount":170065915.3087,"timestamp":1787702389444,"change":0.7100000000000364,"changeRate":0.0008751494533397878},"overnightTrading":{"tag":"夜盘","latestPrice":811.02001953125,"preClose":811.2899780273438,"latestTime":"20260826 04:00 EDT","volume":3258,"amount":2646425,"timestamp":1787731202273,"change":-0.26995849609375,"changeRate":-0.0003327521643372887},"impliedVol":0.382,"impliedVolPercentile":0.4622},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.008085,"change":0.26,"latestPrice":32.42,"close":32.42,"volume":808572,"market":"US","high":32.74,"low":31.91,"preClose":32.16,"open":32.125,"turnoverRate":0.006143,"peRate":15.111634,"amplitude":0.025808,"marketValue":4267106913.28,"askSize":11,"bidSize":113,"askPrice":32.43,"bidPrice":32.4,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.056714,"changeRate20Day":0.082471,"changeRate60Day":0.389032,"changeRateWTD":-0.008866,"changeRateMTD":0.049531,"changeRateQTD":0.097124,"changeRateYTD":1.011166,"amount":26298275.007111,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.813187,"pbRate":2.813907,"volumeRatio":0.702372,"committee":0.822581,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.003094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4267106913.28,"shortable":3,"shares":131619584,"floatShares":131619584,"postHourTrading":{"tag":"盘后","latestPrice":32,"preClose":32.16,"latestTime":"19:58 EDT","volume":366291,"amount":11779923.68,"timestamp":1787702325285,"change":-0.1599999999999966,"changeRate":-0.004975124378109347},"overnightTrading":{"tag":"夜盘","latestPrice":32.15999984741211,"preClose":32.15999984741211,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4612,"impliedVolPercentile":0.1195},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.000463,"change":-0.165,"latestPrice":356.525,"close":356.525,"volume":1740620,"market":"US","high":357.515,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.000659,"peRate":15.254208,"amplitude":0.008172,"marketValue":947709833172.375,"askSize":59,"bidSize":2,"askPrice":356.59,"bidPrice":356.49,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.002057,"changeRate20Day":0.034275,"changeRate60Day":0.202121,"changeRateWTD":0.014065,"changeRateMTD":0.01346,"changeRateQTD":0.089191,"changeRateYTD":0.106465,"amount":620134386.642456,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.777907,"pbRate":2.680493,"volumeRatio":0.662746,"committee":-0.934426,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.001247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016829,"floatMarketCap":941851128082.7999,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":357.29,"preClose":356.69,"latestTime":"09:29 EDT","volume":6960,"amount":2488580.2248,"timestamp":1787750966335,"change":0.6000000000000227,"changeRate":0.0016821329445737832},"postHourTrading":{"tag":"盘后","latestPrice":356.29,"preClose":356.69,"latestTime":"19:59 EDT","volume":323122,"amount":115252960.0366,"timestamp":1787702358560,"change":-0.39999999999997726,"changeRate":-0.0011214219630490826},"overnightTrading":{"tag":"夜盘","latestPrice":357.2099914550781,"preClose":356.69000244140625,"latestTime":"20260826 04:00 EDT","volume":231,"amount":82444,"timestamp":1787731202256,"change":0.519989013671875,"changeRate":0.0014578177412115554},"impliedVol":0.2306,"impliedVolPercentile":0.0996},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.000524,"change":-0.045,"latestPrice":85.765,"close":85.765,"volume":1462287,"market":"US","high":85.974,"low":84.9154,"preClose":85.81,"open":85.79,"turnoverRate":0.001671,"peRate":43.198366,"amplitude":0.012337,"marketValue":75254631413.865,"askSize":14,"bidSize":100,"askPrice":85.77,"bidPrice":85.76,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.009475,"changeRate20Day":-0.04066,"changeRate60Day":0.037313,"changeRateWTD":-0.024622,"changeRateMTD":-0.03483,"changeRateQTD":0.112675,"changeRateYTD":0.054661,"amount":125218967.546677,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.227829,"pbRate":1.213784,"volumeRatio":0.688006,"committee":0.754386,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.000047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007695,"floatMarketCap":75044375000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":85.8,"preClose":85.81,"latestTime":"09:29 EDT","volume":10944,"amount":940101.31008,"timestamp":1787750990580,"change":-0.010000000000005116,"changeRate":-0.0001165365342035324},"postHourTrading":{"tag":"盘后","latestPrice":85.8098,"preClose":85.81,"latestTime":"19:55 EDT","volume":854786,"amount":73349659.6396,"timestamp":1787702138461,"change":-0.0002000000000066393,"changeRate":-0.000002330730684146828},"overnightTrading":{"tag":"夜盘","latestPrice":85.69000244140625,"preClose":85.80999755859375,"latestTime":"20260826 04:00 EDT","volume":1106,"amount":94869,"timestamp":1787731202183,"change":-0.1199951171875,"changeRate":-0.001398381547622858},"impliedVol":0.333,"impliedVolPercentile":0.3267},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.002175,"change":-0.08,"latestPrice":36.71,"close":36.71,"volume":540694,"market":"US","high":37.371,"low":36.49,"preClose":36.79,"open":36.78,"turnoverRate":0.002123,"peRate":22.055917,"amplitude":0.023947,"marketValue":9399375240,"askSize":53,"bidSize":427,"askPrice":36.72,"bidPrice":36.7,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.003005,"changeRate20Day":0.086738,"changeRate60Day":0.297173,"changeRateWTD":-0.007838,"changeRateMTD":0.107057,"changeRateQTD":0.270682,"changeRateYTD":0.094514,"amount":19984256.003372,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.473118,"pbRate":5.075059,"volumeRatio":0.332769,"committee":0.779167,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007273,"floatMarketCap":9351218034.12,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.43,"preClose":36.79,"latestTime":"09:25 EDT","volume":21,"amount":766.719975,"timestamp":1787750700007,"change":-0.35999999999999943,"changeRate":-0.009785267735797756},"postHourTrading":{"tag":"盘后","latestPrice":36.79,"preClose":36.79,"latestTime":"19:30 EDT","volume":62724,"amount":2307622.674,"timestamp":1787700600671,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.790000915527344,"preClose":36.790000915527344,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3947,"impliedVolPercentile":0.2789},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.005593,"change":-2.685,"latestPrice":477.355,"close":477.355,"volume":1757559,"market":"US","high":480.6699,"low":472.435,"preClose":480.04,"open":479.21,"turnoverRate":0.002217,"peRate":41.175865,"amplitude":0.017155,"marketValue":378515480476.93,"askSize":10,"bidSize":20,"askPrice":477.43,"bidPrice":477.28,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.03792,"changeRate20Day":0.093722,"changeRate60Day":0.041873,"changeRateWTD":-0.030397,"changeRateMTD":-0.059714,"changeRateQTD":-0.339758,"changeRateYTD":0.857485,"amount":838985710.308746,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.121824,"pbRate":14.770759,"volumeRatio":0.611355,"committee":0.333333,"roa":0.154824,"roe":0.41068,"changeRate5Min":0.000031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004148,"floatMarketCap":378515480476.93,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":479.49,"preClose":480.04,"latestTime":"09:29 EDT","volume":379435,"amount":182119959.1645,"timestamp":1787750999999,"change":-0.5500000000000114,"changeRate":-0.0011457378551787587},"postHourTrading":{"tag":"盘后","latestPrice":478.55,"preClose":480.04,"latestTime":"19:59 EDT","volume":344621,"amount":165451495.0435,"timestamp":1787702396808,"change":-1.490000000000009,"changeRate":-0.0031039080076660465},"overnightTrading":{"tag":"夜盘","latestPrice":476.5400085449219,"preClose":480.0400085449219,"latestTime":"20260826 04:00 EDT","volume":12132,"amount":5791289,"timestamp":1787731202314,"change":-3.5,"changeRate":-0.007291058948626096},"impliedVol":0.5734,"impliedVolPercentile":0.4741},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.008479,"change":-0.3,"latestPrice":35.08,"close":35.08,"volume":1823638,"market":"US","high":35.5,"low":34.8,"preClose":35.38,"open":35.34,"turnoverRate":0.0035,"peRate":18.278144,"amplitude":0.019785,"marketValue":18278088005.96,"askSize":386,"bidSize":102,"askPrice":35.09,"bidPrice":35.08,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.010158,"changeRate20Day":0.131613,"changeRate60Day":0.103839,"changeRateWTD":0.002859,"changeRateMTD":0.140071,"changeRateQTD":0.109775,"changeRateYTD":-0.29854,"amount":64185825.85363,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.96115,"pbRate":6.94571,"volumeRatio":0.525037,"committee":-0.581967,"roa":0.078244,"roe":0.395134,"changeRate5Min":-0.000854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026796,"floatMarketCap":18278088005.96,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.38,"latestTime":"09:29 EDT","volume":1659,"amount":58681.71666,"timestamp":1787750998998,"change":-0.07000000000000028,"changeRate":-0.001978518937252693},"postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.38,"latestTime":"19:34 EDT","volume":90518,"amount":3202327.9895,"timestamp":1787700869169,"change":0.01999999999999602,"changeRate":0.0005652911249292261},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":35.380001068115234,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3528,"impliedVolPercentile":0.4661},{"symbol":"F","nameCN":"Ford","changeRate":-0.008602,"change":-0.12,"latestPrice":13.83,"close":13.83,"volume":11568523,"market":"US","high":13.92,"low":13.76,"preClose":13.95,"open":13.91,"turnoverRate":0.002913,"peRate":0,"amplitude":0.01147,"marketValue":55108299072.9,"askSize":9429,"bidSize":3787,"askPrice":13.84,"bidPrice":13.83,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.046207,"changeRate20Day":-0.094895,"changeRate60Day":-0.16837,"changeRateWTD":-0.04025,"changeRateMTD":-0.057902,"changeRateQTD":-0.005036,"changeRateYTD":0.054116,"amount":160065641.845379,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.542829,"volumeRatio":0.590633,"committee":-0.426907,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.000361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.043384,"floatMarketCap":54921071464.86,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.9298,"preClose":13.95,"latestTime":"09:29 EDT","volume":85343,"amount":1190722.177885,"timestamp":1787750998942,"change":-0.020199999999999108,"changeRate":-0.0014480286738350616},"postHourTrading":{"tag":"盘后","latestPrice":13.9499,"preClose":13.95,"latestTime":"19:59 EDT","volume":9683128,"amount":135078539.769929,"timestamp":1787702386221,"change":-0.00009999999999976694,"changeRate":-0.000007168458781345301},"overnightTrading":{"tag":"夜盘","latestPrice":13.949999809265137,"preClose":13.949999809265137,"latestTime":"20260826 04:00 EDT","volume":4878,"amount":68053,"timestamp":1787731202275,"change":0,"changeRate":0},"impliedVol":0.3498,"impliedVolPercentile":0.3267},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.014362,"change":-0.135,"latestPrice":9.265,"close":9.265,"volume":1785150,"market":"US","high":9.4899,"low":9.2612,"preClose":9.4,"open":9.4,"turnoverRate":0.011716,"peRate":0,"amplitude":0.02433,"marketValue":2563915494.5,"askSize":201,"bidSize":651,"askPrice":9.27,"bidPrice":9.26,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.109581,"changeRate20Day":-0.059391,"changeRate60Day":-0.021647,"changeRateWTD":0.018132,"changeRateMTD":-0.060345,"changeRateQTD":0.197028,"changeRateYTD":-0.300227,"amount":16733711.068726,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.50659,"volumeRatio":0.982086,"committee":0.528169,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":-0.002874,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1411676734.3,"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":0.7587,"impliedVolPercentile":0.3785},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.015535,"change":-16.45,"latestPrice":1042.43,"close":1042.43,"volume":492034,"market":"US","high":1061.5,"low":1036.775,"preClose":1058.88,"open":1061,"turnoverRate":0.001691,"peRate":16.128535,"amplitude":0.02335,"marketValue":303347130000,"askSize":89,"bidSize":70,"askPrice":1042.68,"bidPrice":1042.17,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":0.02034,"changeRate20Day":0.062891,"changeRate60Day":-0.005865,"changeRateWTD":0.003031,"changeRateMTD":0.023616,"changeRateQTD":0.030711,"changeRateYTD":0.185927,"amount":514204960.744629,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.312354,"pbRate":2.76489,"volumeRatio":0.483877,"committee":-0.119497,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.000982,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016308,"floatMarketCap":303347130000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":1065.51,"preClose":1058.88,"latestTime":"09:29 EDT","volume":1919,"amount":2037717.2079,"timestamp":1787750982500,"change":6.629999999999882,"changeRate":0.006261332728921012},"postHourTrading":{"tag":"盘后","latestPrice":1060.4,"preClose":1058.88,"latestTime":"19:59 EDT","volume":279250,"amount":295700022.6937,"timestamp":1787702357041,"change":1.5199999999999818,"changeRate":0.0014354789966757155},"overnightTrading":{"tag":"夜盘","latestPrice":1061.280029296875,"preClose":1058.8800048828125,"latestTime":"20260826 04:00 EDT","volume":188,"amount":199197,"timestamp":1787731202228,"change":2.4000244140625,"changeRate":0.002266568830269029},"impliedVol":0.3253,"impliedVolPercentile":0.4024},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.017346,"change":-3.76,"latestPrice":213.01,"close":213.01,"volume":1582913,"market":"US","high":216.535,"low":211.85,"preClose":216.77,"open":216.535,"turnoverRate":0.001342,"peRate":17.212708,"amplitude":0.021613,"marketValue":334851720000,"askSize":6,"bidSize":101,"askPrice":213.26,"bidPrice":213.11,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.005695,"changeRate20Day":0.048639,"changeRate60Day":0.009478,"changeRateWTD":-0.005556,"changeRateMTD":0.012309,"changeRateQTD":0.018992,"changeRateYTD":0.199854,"amount":337626048.696472,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.86288,"pbRate":3.141817,"volumeRatio":0.866676,"committee":0.88785,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.001336,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019483,"floatMarketCap":251310113516.97998,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":217.21,"preClose":216.77,"latestTime":"09:25 EDT","volume":774,"amount":168062.62932,"timestamp":1787750700006,"change":0.4399999999999977,"changeRate":0.0020298011717488477},"postHourTrading":{"tag":"盘后","latestPrice":216.7,"preClose":216.77,"latestTime":"19:57 EDT","volume":335914,"amount":72815267.2709,"timestamp":1787702247929,"change":-0.0700000000000216,"changeRate":-0.000322922913687418},"overnightTrading":{"tag":"夜盘","latestPrice":216.8000030517578,"preClose":216.77000427246094,"latestTime":"20260826 04:00 EDT","volume":317,"amount":68554,"timestamp":1787731202253,"change":0.029998779296875,"changeRate":0.00013838990038109313},"impliedVol":0.3067,"impliedVolPercentile":0.3068},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.017373,"change":-6.085,"latestPrice":344.165,"close":344.165,"volume":14926715,"market":"US","high":351.93,"low":342.53,"preClose":350.25,"open":345.25,"turnoverRate":0.005681,"peRate":318.78082,"amplitude":0.026838,"marketValue":1359295978856.01,"askSize":141,"bidSize":8,"askPrice":344.2,"bidPrice":344.15,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.019808,"changeRate20Day":0.153677,"changeRate60Day":-0.172442,"changeRateWTD":-0.051521,"changeRateMTD":0.105893,"changeRateQTD":-0.181728,"changeRateYTD":-0.234713,"amount":5165746221.329803,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":318.671296,"pbRate":15.649635,"volumeRatio":0.87993,"committee":-0.892617,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.000305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":904299296757.1101,"shortable":3,"shares":3949547394,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":345.04,"preClose":350.25,"latestTime":"09:29 EDT","volume":352731,"amount":122721852.0621,"timestamp":1787750999999,"change":-5.2099999999999795,"changeRate":-0.01487508922198424},"postHourTrading":{"tag":"盘后","latestPrice":350.8,"preClose":350.25,"latestTime":"19:59 EDT","volume":668646,"amount":234252624.553911,"timestamp":1787702396997,"change":0.5500000000000114,"changeRate":0.0015703069236260138},"overnightTrading":{"tag":"夜盘","latestPrice":350.2900085449219,"preClose":350.25,"latestTime":"20260826 04:00 EDT","volume":68012,"amount":23802051,"timestamp":1787731202313,"change":0.040008544921875,"changeRate":0.00011422853653640256},"impliedVol":0.44,"impliedVolPercentile":0.0359},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.020006,"change":-3.13,"latestPrice":153.32,"close":153.32,"volume":3351941,"market":"US","high":155.185,"low":153.02,"preClose":156.45,"open":154.35,"turnoverRate":0.001359,"peRate":120.454761,"amplitude":0.013838,"marketValue":378266755538.16,"askSize":100,"bidSize":20,"askPrice":153.38,"bidPrice":153.28,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":0.007359,"changeRate20Day":0.176128,"changeRate60Day":0.331249,"changeRateWTD":0.005048,"changeRateMTD":0.177573,"changeRateQTD":0.193152,"changeRateYTD":0.456584,"amount":516521290.771896,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":21.06044,"pbRate":9.020742,"volumeRatio":0.411475,"committee":-0.666667,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.000391,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3637,"divideRate":0.021939,"floatMarketCap":378266755538.16,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":153.66,"preClose":156.45,"latestTime":"09:29 EDT","volume":12151,"amount":1895358.18172,"timestamp":1787750999554,"change":-2.789999999999992,"changeRate":-0.017833173537871474},"postHourTrading":{"tag":"盘后","latestPrice":156.7262,"preClose":156.45,"latestTime":"19:59 EDT","volume":1202771,"amount":188175402.8194,"timestamp":1787702397746,"change":0.2762000000000171,"changeRate":0.0017654202620646668},"overnightTrading":{"tag":"夜盘","latestPrice":156.5800018310547,"preClose":156.4499969482422,"latestTime":"20260826 04:00 EDT","volume":6396,"amount":999921,"timestamp":1787731202276,"change":0.1300048828125,"changeRate":0.0008309676276664234},"impliedVol":0.2959,"impliedVolPercentile":0.3147}]}}}