US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,299.96

-34.9595-1.05%

Number of Gainers:10

Number of Losers:20

Number of Flat:1

PE:- -

High:3,335.40

Open:3,335.40

Low:3,290.74

Close:3,334.86

Volume:147.73M

Turnover:17.19B

Market Cap:6.21T

Float Cap:5.45T

Loading ...

Constituent

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

AECOM US ACM	64.98	+3.50%	+2.20	497.08K	32.10M	8.35B
CoreCivic, Inc US CXW	33.97	+2.50%	+0.8300	434.58K	14.58M	3.36B
Steel Dynamics US STLD	236.12	+2.18%	+5.04	415.34K	97.56M	33.84B
Oracle US ORCL	147.7336	+2.05%	+2.97	10.29M	1.53B	424.46B
Lockheed Martin US LMT	565.325	+1.58%	+8.81	303.47K	171.80M	130.07B
Geo Group Inc US GEO	32.66	+1.55%	+0.5000	941.77K	30.62M	4.30B
Caterpillar US CAT	822.0699	+1.33%	+10.78	636.07K	521.43M	378.97B
General Dynamics Corp US GD	381.365	+1.27%	+4.79	199.19K	75.90M	103.01B
JPMorgan Chase US JPM	357.0851	+0.11%	+0.3951	2.08M	740.83M	949.20B
General Motors US GM	85.84	+0.03%	+0.0300	1.82M	155.50M	75.32B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Tetra Tech US TTEK	36.7	-0.24%	-0.0900	616.39K	22.76M	9.40B
Applied Materials US AMAT	478.145	-0.39%	-1.8950	1.95M	930.82M	379.14B
Ford US F	13.875	-0.54%	-0.0750	13.90M	192.45M	55.29B
Tractor Supply US TSCO	35.09	-0.82%	-0.2900	2.02M	71.13M	18.28B
Tesla Motors US TSLA	345.275	-1.42%	-4.9750	16.68M	5.77B	1.36T
Goldman Sachs US GS	1039.84	-1.80%	-19.0400	560.73K	585.74M	302.59B
Morgan Stanley US MS	212.825	-1.82%	-3.9450	1.92M	408.65M	334.56B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	12.86	-1.83%	-0.2400	254.11K	3.27M	10.03M
Merck US MRK	153.495	-1.89%	-2.9550	4.10M	631.33M	378.70B

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?page=1"},"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":3299.901,"timestamp":1787763836544,"preClose":3334.8604,"halted":0,"volume":147736243,"delay":0,"changeRate":-0.010483,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-34.959473,"latestTime":"08-26 13:03:56 EDT","open":3335.4045,"high":3335.4045,"low":3290.742,"amount":17186340824.15175,"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":0.00665,"increases":10,"decrements":20,"flats":1,"marketCap":6214233282869,"floatMarketCap":5445707941161},"@#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":3299.9563,"volume":147734969,"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":0.00665,"peRate":42.061848,"marketCap":6214456734645,"floatMarketCap":5445900099497,"timestamp":1787763835792,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":10,"down":20,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"AECOM","changeRate":0.035043,"change":2.2,"latestPrice":64.98,"close":64.98,"volume":497078,"market":"US","high":65,"low":62.99,"preClose":62.78,"open":62.99,"turnoverRate":0.003894,"peRate":29.526165,"amplitude":0.032017,"marketValue":8351419341.6,"askSize":20,"bidSize":170,"askPrice":65.03,"bidPrice":64.94,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":-0.000923,"changeRate20Day":-0.11676,"changeRate60Day":-0.100623,"changeRateWTD":0.002933,"changeRateMTD":-0.102362,"changeRateQTD":-0.069054,"changeRateYTD":-0.318368,"amount":32096724.510742,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":15.41188,"pbRate":3.807765,"volumeRatio":0.447426,"committee":0.789474,"roa":0.037283,"roe":0.166046,"changeRate5Min":0.002237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.018318,"floatMarketCap":8295329905.200001,"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":0.332,"impliedVolPercentile":0.4422},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.025045,"change":0.83,"latestPrice":33.97,"close":33.97,"volume":434577,"market":"US","high":33.98,"low":32.985,"preClose":33.14,"open":32.985,"turnoverRate":0.004558,"peRate":27.168046,"amplitude":0.030024,"marketValue":3359184596,"askSize":167,"bidSize":147,"askPrice":33.99,"bidPrice":33.95,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.061894,"changeRate20Day":0.141849,"changeRate60Day":0.601603,"changeRateWTD":-0.001176,"changeRateMTD":0.13612,"changeRateQTD":0.11817,"changeRateYTD":0.777603,"amount":14584689.854908,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.453704,"pbRate":2.335237,"volumeRatio":0.518032,"committee":-0.063694,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.002065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3239018404.63,"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":0.429,"impliedVolPercentile":0.3267},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.021811,"change":5.04,"latestPrice":236.12,"close":236.12,"volume":415336,"market":"US","high":236.74,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.0031,"peRate":21.426496,"amplitude":0.026008,"marketValue":33842628138.56,"askSize":9,"bidSize":100,"askPrice":236.13,"bidPrice":236.12,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.02212,"changeRate20Day":-0.064278,"changeRate60Day":-0.097366,"changeRateWTD":0.032535,"changeRateMTD":-0.060256,"changeRateQTD":0.029025,"changeRateYTD":0.393449,"amount":97560015.605713,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.436658,"pbRate":3.592814,"volumeRatio":0.373743,"committee":0.834862,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000763,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008724,"floatMarketCap":31640080000,"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":0.4164,"impliedVolPercentile":0.4223},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.020542,"change":2.9736,"latestPrice":147.7336,"close":147.7336,"volume":10287487,"market":"US","high":151.61,"low":146.825,"preClose":144.76,"open":147.02,"turnoverRate":0.005999,"peRate":25.34024,"amplitude":0.033055,"marketValue":424457838168,"askSize":20,"bidSize":10,"askPrice":147.79,"bidPrice":147.72,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.027283,"changeRate20Day":0.254744,"changeRate60Day":-0.40466,"changeRateWTD":0.008627,"changeRateMTD":0.13755,"changeRateQTD":0.008076,"changeRateYTD":-0.242042,"amount":1531863733.287827,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.34024,"pbRate":11.3026,"volumeRatio":1.054927,"committee":-0.333333,"roa":0.065054,"roe":0.53376,"changeRate5Min":0.00079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013538,"floatMarketCap":253361097981.4096,"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":0.7179,"impliedVolPercentile":0.749},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.015822,"change":8.805,"latestPrice":565.325,"close":565.325,"volume":303467,"market":"US","high":569.9595,"low":556.4493,"preClose":556.52,"open":559.04,"turnoverRate":0.001533,"peRate":20.83111,"amplitude":0.024276,"marketValue":130070111678,"askSize":4,"bidSize":10,"askPrice":565.75,"bidPrice":565.4,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.04044,"changeRate20Day":-0.006808,"changeRate60Day":0.09453,"changeRateWTD":0.003114,"changeRateMTD":-0.029885,"changeRateQTD":0.109655,"changeRateYTD":0.168824,"amount":171797180.697144,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":26.221074,"pbRate":14.834639,"volumeRatio":0.45834,"committee":0.428571,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.000336,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.024145,"floatMarketCap":111934350000.00002,"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":0.259,"impliedVolPercentile":0.3586},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.015547,"change":0.5,"latestPrice":32.66,"close":32.66,"volume":941765,"market":"US","high":32.74,"low":31.91,"preClose":32.16,"open":32.125,"turnoverRate":0.007155,"peRate":15.223503,"amplitude":0.025808,"marketValue":4298695613.44,"askSize":212,"bidSize":102,"askPrice":32.69,"bidPrice":32.63,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.064537,"changeRate20Day":0.090484,"changeRate60Day":0.399314,"changeRateWTD":-0.001529,"changeRateMTD":0.0573,"changeRateQTD":0.105245,"changeRateYTD":1.026055,"amount":30624775.581951,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.945055,"pbRate":2.834738,"volumeRatio":0.646047,"committee":-0.350318,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.001994,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4298695613.44,"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":0.461,"impliedVolPercentile":0.1195},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.013287,"change":10.7799,"latestPrice":822.0699,"close":822.0699,"volume":636073,"market":"US","high":823.4999,"low":812.27,"preClose":811.29,"open":816.2,"turnoverRate":0.00138,"peRate":35.425804,"amplitude":0.013842,"marketValue":378974223900,"askSize":45,"bidSize":40,"askPrice":822.07,"bidPrice":821.57,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":0.007253,"changeRate20Day":0.050287,"changeRate60Day":-0.050026,"changeRateWTD":-0.007042,"changeRateMTD":0.00891,"changeRateQTD":-0.228031,"changeRateYTD":0.435003,"amount":521432100.366333,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.490867,"pbRate":19.53979,"volumeRatio":0.421835,"committee":-0.058824,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.00095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007493,"floatMarketCap":378974223900,"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":0.3819,"impliedVolPercentile":0.4582},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.012706,"change":4.785,"latestPrice":381.365,"close":381.365,"volume":199193,"market":"US","high":382.555,"low":378.02,"preClose":376.58,"open":378.26,"turnoverRate":0.000784,"peRate":23.257559,"amplitude":0.012043,"marketValue":103014482363.33,"askSize":5,"bidSize":79,"askPrice":381.57,"bidPrice":381.26,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.027973,"changeRate20Day":0.001063,"changeRate60Day":0.124307,"changeRateWTD":-0.007611,"changeRateMTD":-0.00536,"changeRateQTD":0.076572,"changeRateYTD":0.13279,"amount":75902478.060669,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.683819,"pbRate":3.840099,"volumeRatio":0.416619,"committee":0.880952,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000984,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1759,"divideRate":0.016194,"floatMarketCap":96868647334.2,"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":0.215,"impliedVolPercentile":0.4701},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.001108,"change":0.3951,"latestPrice":357.0851,"close":357.0851,"volume":2079132,"market":"US","high":357.515,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.000787,"peRate":15.278172,"amplitude":0.008172,"marketValue":949198683260.1946,"askSize":24,"bidSize":160,"askPrice":357.13,"bidPrice":357.02,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.00049,"changeRate20Day":0.0359,"changeRate60Day":0.204009,"changeRateWTD":0.015658,"changeRateMTD":0.015052,"changeRateQTD":0.090902,"changeRateYTD":0.108203,"amount":740834045.265381,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.805836,"pbRate":2.684704,"volumeRatio":0.62517,"committee":0.73913,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000659,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016803,"floatMarketCap":943330774157.6592,"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":0.2297,"impliedVolPercentile":0.0956},{"symbol":"GM","nameCN":"General Motors","changeRate":0.00035,"change":0.03,"latestPrice":85.84,"close":85.84,"volume":1815224,"market":"US","high":86.01,"low":84.9154,"preClose":85.81,"open":85.79,"turnoverRate":0.002075,"peRate":43.236143,"amplitude":0.012756,"marketValue":75320440279.44,"askSize":6,"bidSize":28,"askPrice":85.89,"bidPrice":85.85,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.010358,"changeRate20Day":-0.039821,"changeRate60Day":0.03822,"changeRateWTD":-0.023769,"changeRateMTD":-0.033986,"changeRateQTD":0.113648,"changeRateYTD":0.055583,"amount":155503810.792358,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.250765,"pbRate":1.214846,"volumeRatio":0.67447,"committee":0.647059,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.000815,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007689,"floatMarketCap":75110000000,"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":0.3327,"impliedVolPercentile":0.3267},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.002446,"change":-0.09,"latestPrice":36.7,"close":36.7,"volume":616391,"market":"US","high":37.371,"low":36.49,"preClose":36.79,"open":36.78,"turnoverRate":0.00242,"peRate":22.049909,"amplitude":0.023947,"marketValue":9396814800,"askSize":117,"bidSize":312,"askPrice":36.71,"bidPrice":36.7,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.002732,"changeRate20Day":0.086442,"changeRate60Day":0.29682,"changeRateWTD":-0.008108,"changeRateMTD":0.106755,"changeRateQTD":0.270336,"changeRateYTD":0.094216,"amount":22764116.924084,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.462366,"pbRate":5.073677,"volumeRatio":0.299585,"committee":0.454545,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007275,"floatMarketCap":9348670712.400002,"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":0.3949,"impliedVolPercentile":0.2829},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.003948,"change":-1.895,"latestPrice":478.145,"close":478.145,"volume":1949846,"market":"US","high":480.6699,"low":472.435,"preClose":480.04,"open":479.21,"turnoverRate":0.002459,"peRate":41.244009,"amplitude":0.017155,"marketValue":379141905736.07,"askSize":78,"bidSize":47,"askPrice":478.29,"bidPrice":478,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.036328,"changeRate20Day":0.095532,"changeRate60Day":0.043597,"changeRateWTD":-0.028792,"changeRateMTD":-0.058158,"changeRateQTD":-0.338665,"changeRateYTD":0.860559,"amount":930816124.395447,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.213048,"pbRate":14.795204,"volumeRatio":0.53562,"committee":-0.248,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004141,"floatMarketCap":379141905736.07,"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":0.5709,"impliedVolPercentile":0.4661},{"symbol":"F","nameCN":"Ford","changeRate":-0.005376,"change":-0.075,"latestPrice":13.875,"close":13.875,"volume":13904734,"market":"US","high":13.92,"low":13.76,"preClose":13.95,"open":13.91,"turnoverRate":0.003501,"peRate":0,"amplitude":0.01147,"marketValue":55287610241.25,"askSize":4177,"bidSize":4631,"askPrice":13.88,"bidPrice":13.87,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.043103,"changeRate20Day":-0.09195,"changeRate60Day":-0.165664,"changeRateWTD":-0.037127,"changeRateMTD":-0.054837,"changeRateQTD":-0.001799,"changeRateYTD":0.057546,"amount":192452964.568872,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.547849,"volumeRatio":0.560629,"committee":0.051544,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.00072,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.043243,"floatMarketCap":55099773432.75,"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":"TSCO","nameCN":"Tractor Supply","changeRate":-0.008197,"change":-0.29,"latestPrice":35.09,"close":35.09,"volume":2021735,"market":"US","high":35.5,"low":34.8,"preClose":35.38,"open":35.34,"turnoverRate":0.00388,"peRate":18.283355,"amplitude":0.019785,"marketValue":18283298407.33,"askSize":476,"bidSize":53,"askPrice":35.1,"bidPrice":35.09,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.009876,"changeRate20Day":0.131935,"changeRate60Day":0.104154,"changeRateWTD":0.003145,"changeRateMTD":0.140396,"changeRateQTD":0.110092,"changeRateYTD":-0.29834,"amount":71134471.108379,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.965985,"pbRate":6.94769,"volumeRatio":0.459673,"committee":-0.799622,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.000428,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026788,"floatMarketCap":18283298407.33,"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":0.3577,"impliedVolPercentile":0.4701},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.014204,"change":-4.975,"latestPrice":345.275,"close":345.275,"volume":16676740,"market":"US","high":351.93,"low":342.53,"preClose":350.25,"open":345.25,"turnoverRate":0.006347,"peRate":319.808951,"amplitude":0.026838,"marketValue":1363679976463.3499,"askSize":344,"bidSize":81,"askPrice":345.31,"bidPrice":345.24,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.016647,"changeRate20Day":0.157398,"changeRate60Day":-0.169773,"changeRateWTD":-0.048462,"changeRateMTD":0.10946,"changeRateQTD":-0.179089,"changeRateYTD":-0.232245,"amount":5769515363.921509,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":319.699074,"pbRate":15.700108,"volumeRatio":0.776369,"committee":-0.587629,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.000275,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":907215840331.85,"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":0.4402,"impliedVolPercentile":0.0359},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.017981,"change":-19.04,"latestPrice":1039.84,"close":1039.84,"volume":560726,"market":"US","high":1061.5,"low":1036.775,"preClose":1058.88,"open":1061,"turnoverRate":0.001927,"peRate":16.088462,"amplitude":0.02335,"marketValue":302593440000,"askSize":1,"bidSize":9,"askPrice":1040,"bidPrice":1039.67,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":0.017805,"changeRate20Day":0.06025,"changeRate60Day":-0.008335,"changeRateWTD":0.000539,"changeRateMTD":0.021073,"changeRateQTD":0.02815,"changeRateYTD":0.182981,"amount":585735871.766357,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.261886,"pbRate":2.75802,"volumeRatio":0.435475,"committee":0.818182,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.001714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016349,"floatMarketCap":302593440000,"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":0.3297,"impliedVolPercentile":0.4462},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.018199,"change":-3.945,"latestPrice":212.825,"close":212.825,"volume":1916514,"market":"US","high":216.535,"low":211.85,"preClose":216.77,"open":216.535,"turnoverRate":0.001624,"peRate":17.197758,"amplitude":0.021613,"marketValue":334560900000,"askSize":18,"bidSize":2,"askPrice":212.91,"bidPrice":212.76,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.006558,"changeRate20Day":0.047728,"changeRate60Day":0.008601,"changeRateWTD":-0.006419,"changeRateMTD":0.01143,"changeRateQTD":0.018107,"changeRateYTD":0.198811,"amount":408649703.63269,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.84476,"pbRate":3.139088,"volumeRatio":0.828676,"committee":-0.8,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.001197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.0195,"floatMarketCap":251091849721.84998,"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":0.3063,"impliedVolPercentile":0.2988},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.018321,"change":-0.24,"latestPrice":12.86,"close":12.86,"volume":254112,"market":"US","high":13.1799,"low":12.74,"preClose":13.1,"open":12.835,"turnoverRate":0.325784,"peRate":0,"amplitude":0.03358,"marketValue":10030812.86,"askSize":5700,"bidSize":5900,"askPrice":12.87,"bidPrice":12.86,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.022923,"changeRate20Day":0.19479,"changeRate60Day":-0.22343,"changeRateWTD":-0.061643,"changeRateMTD":0.131674,"changeRateQTD":-0.22994,"changeRateYTD":-0.312299,"amount":3274749.362549,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.977116,"committee":0.017241,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10030812.86,"shortable":3,"shares":780001,"floatShares":780001,"preHourTrading":{"tag":"盘前","latestPrice":12.87,"preClose":13.1,"latestTime":"09:28 EDT","volume":6853,"amount":89126.14326,"timestamp":1787750907449,"change":-0.23000000000000043,"changeRate":-0.01755725190839698},"postHourTrading":{"tag":"盘后","latestPrice":13.12,"preClose":13.1,"latestTime":"19:45 EDT","volume":1311,"amount":17191.18,"timestamp":1787701542087,"change":0.019999999999999574,"changeRate":0.0015267175572518759},"overnightTrading":{"tag":"夜盘","latestPrice":13.100000381469727,"preClose":13.100000381469727,"latestTime":"20260826 04:00 EDT","volume":819,"amount":10729,"timestamp":1787731202279,"change":0,"changeRate":0},"impliedVol":0.4652,"impliedVolPercentile":0.2988},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.018888,"change":-2.955,"latestPrice":153.495,"close":153.495,"volume":4099972,"market":"US","high":155.185,"low":153.02,"preClose":156.45,"open":154.35,"turnoverRate":0.001662,"peRate":120.592249,"amplitude":0.013838,"marketValue":378698510574.81,"askSize":115,"bidSize":1,"askPrice":153.51,"bidPrice":153.48,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":0.008509,"changeRate20Day":0.17747,"changeRate60Day":0.332769,"changeRateWTD":0.006195,"changeRateMTD":0.178917,"changeRateQTD":0.194514,"changeRateYTD":0.458246,"amount":631333440.195129,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":21.084478,"pbRate":9.031038,"volumeRatio":0.397466,"committee":-0.982759,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.00088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3637,"divideRate":0.021914,"floatMarketCap":378698510574.81,"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":0.2925,"impliedVolPercentile":0.2709}]}}}