US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,062.33

-5.6926-0.28%

Number of Gainers:455

Number of Losers:549

Number of Flat:20

PE:- -

High:2,068.68

Open:2,067.97

Low:2,061.97

Close:2,067.97

Volume:1.72B

Turnover:221.41B

Market Cap:96.03T

Float Cap:89.89T

Loading ...

Constituent

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

Abercrombie & Fitch US ANF	150.9	+38.57%	+42.00	8.88M	1.31B	6.70B
Semtech US SMTC	137.515	+7.84%	+10.00	6.69M	931.11M	12.80B
SolarEdge US SEDG	32.22	+7.83%	+2.34	3.08M	98.93M	1.98B
Bath & Body Works Inc. US BBWI	18.69	+6.31%	+1.11	8.63M	156.77M	3.76B
PBF Energy Inc US PBF	70.65	+6.22%	+4.14	823.65K	56.38M	8.36B
Silicon Motion Technology US SIMO	256	+5.86%	+14.17	379.01K	95.20M	8.70B
Gap, Inc US GAP	21.265	+5.53%	+1.12	5.55M	117.20M	7.65B
Wolfspeed Inc. US WOLF	26.645	+5.36%	+1.36	1.74M	46.52M	1.41B
Photronics US PLAB	30.76	+4.91%	+1.44	5.72M	184.23M	1.81B
C.H. Robinson US CHRW	150.685	+4.89%	+7.03	605.60K	89.87M	17.61B
Williams US WMB	74.34	+4.59%	+3.26	4.15M	309.28M	90.79B
Everpure US P	107.325	+4.39%	+4.52	1.68M	180.92M	35.65B
JM Smucker US SJM	130.755	+4.23%	+5.31	1.34M	173.61M	13.95B
Kinder Morgan US KMI	32.15	+3.91%	+1.21	5.29M	169.27M	71.53B
Lumentum US LITE	920.13	+3.90%	+34.57	2.14M	1.94B	82.54B
FrogAds, Inc. US FROG	92.97	+3.90%	+3.49	433.68K	40.01M	11.44B
Arista Networks US ANET	197.955	+3.67%	+7.02	1.99M	390.89M	249.28B
Sanmina US SANM	198.09	+3.65%	+6.98	232.31K	45.88M	10.62B
Vera Therapeutics, Inc. US VERA	36.5538	+3.61%	+1.27	1.01M	36.60M	2.62B
Cenovus US CVE	31.825	+3.46%	+1.07	2.74M	85.45M	58.86B

1 2 3 4 5 ...52

{"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/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":2062.278,"timestamp":1787761128165,"preClose":2067.9707,"halted":0,"volume":1717678241,"delay":0,"changeRate":-0.002753,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-5.692627,"latestTime":"08-26 12:18:48 EDT","open":2067.97,"high":2068.6824,"low":2061.9746,"amount":221407923043.57208,"amplitude":0.003244,"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":0.002892,"increases":455,"decrements":550,"flats":12,"marketCap":96025779788675.25,"floatMarketCap":89887226475282.5},"@#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":0.003244,"preClose":2067.9707,"low":2061.9746,"pbRate":"5.219427","latestPrice":2062.325,"volume":1717805317,"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":0.002892,"peRate":25.757281,"marketCap":96027114512899.25,"floatMarketCap":89888316025362.5,"timestamp":1787761130589,"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":455,"down":549,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.385675,"change":42,"latestPrice":150.9,"close":150.9,"volume":8882818,"market":"US","high":154.58,"low":130.235,"preClose":108.9,"open":130.235,"turnoverRate":0.216603,"peRate":14.414733,"amplitude":0.223554,"marketValue":6704745039,"askSize":100,"bidSize":39,"askPrice":150.9,"bidPrice":149.5,"week52High":154.58,"week52Low":65.45,"changeRate5Day":0.43101,"changeRate20Day":0.472339,"changeRate60Day":0.994712,"changeRateWTD":0.384277,"changeRateMTD":0.515973,"changeRateQTD":0.67648,"changeRateYTD":0.198856,"amount":1306098324.641327,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":14.426386,"pbRate":5.003205,"volumeRatio":16.04261,"committee":-0.438849,"roa":0.127329,"roe":0.392237,"changeRate5Min":-0.019939,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6188363730,"shortable":3,"shares":44431710,"floatShares":41009700,"preHourTrading":{"tag":"盘前","latestPrice":130.61,"preClose":108.9,"latestTime":"09:29 EDT","volume":341457,"amount":41467104.89862,"timestamp":1787750999999,"change":21.710000000000008,"changeRate":0.1993572084481176},"postHourTrading":{"tag":"盘后","latestPrice":108.5,"preClose":108.9,"latestTime":"19:59 EDT","volume":68414,"amount":7449009.5398,"timestamp":1787702342941,"change":-0.4000000000000057,"changeRate":-0.0036730945821855433},"overnightTrading":{"tag":"夜盘","latestPrice":108.18000030517578,"preClose":108.9000015258789,"latestTime":"20260826 04:00 EDT","volume":784,"amount":84897,"timestamp":1787731202278,"change":-0.720001220703125,"changeRate":-0.006611581364689187},"impliedVol":0.5829,"impliedVolPercentile":0.6096},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.07838,"change":9.995,"latestPrice":137.515,"close":137.515,"volume":6690616,"market":"US","high":146.805,"low":128,"preClose":127.52,"open":130.47,"turnoverRate":0.072203,"peRate":0,"amplitude":0.147467,"marketValue":12804640605.015,"askSize":171,"bidSize":100,"askPrice":137.64,"bidPrice":137.39,"week52High":177.35,"week52Low":53.62,"changeRate5Day":0.096961,"changeRate20Day":0.328006,"changeRate60Day":-0.080659,"changeRateWTD":0.108188,"changeRateMTD":0.167162,"changeRateQTD":-0.150355,"changeRateYTD":0.866128,"amount":931110454.424805,"eps":-0.3952,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":22.334117,"volumeRatio":4.042718,"committee":-0.261993,"roa":0.04925,"roe":-0.058063,"changeRate5Min":-0.002285,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12742679783.89,"shortable":3,"shares":93114501,"floatShares":92663926,"preHourTrading":{"tag":"盘前","latestPrice":130.89,"preClose":127.52,"latestTime":"09:29 EDT","volume":465223,"amount":60753341.30756,"timestamp":1787750999999,"change":3.3699999999999903,"changeRate":0.02642722710163104},"postHourTrading":{"tag":"盘后","latestPrice":132.5775,"preClose":127.52,"latestTime":"19:59 EDT","volume":1934945,"amount":251568807.379701,"timestamp":1787702397333,"change":5.05749999999999,"changeRate":0.03966044542032615},"overnightTrading":{"tag":"夜盘","latestPrice":134.3699951171875,"preClose":127.5199966430664,"latestTime":"20260826 04:00 EDT","volume":46379,"amount":6159652,"timestamp":1787731202308,"change":6.849998474121094,"changeRate":0.05371705343825028},"impliedVol":0.8355,"impliedVolPercentile":0.5857},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.078313,"change":2.34,"latestPrice":32.22,"close":32.22,"volume":3083602,"market":"US","high":32.74,"low":31.38,"preClose":29.88,"open":32.18,"turnoverRate":0.051361,"peRate":0,"amplitude":0.045515,"marketValue":1982358054,"askSize":1205,"bidSize":210,"askPrice":32.22,"bidPrice":32.17,"week52High":81.25,"week52Low":28.21,"changeRate5Day":-0.011656,"changeRate20Day":-0.174693,"changeRate60Day":-0.574934,"changeRateWTD":0.045086,"changeRateMTD":-0.217961,"changeRateQTD":-0.448665,"changeRateYTD":0.116811,"amount":98925357.31559,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":4.810556,"volumeRatio":3.045651,"committee":-0.70318,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1934406767.88,"shortable":3,"shares":61525700,"floatShares":60037454,"preHourTrading":{"tag":"盘前","latestPrice":31.82,"preClose":29.88,"latestTime":"09:29 EDT","volume":215498,"amount":6858352.717804,"timestamp":1787750959977,"change":1.9400000000000013,"changeRate":0.06492637215528786},"postHourTrading":{"tag":"盘后","latestPrice":29.83,"preClose":29.88,"latestTime":"19:59 EDT","volume":19367,"amount":579239.7626,"timestamp":1787702379544,"change":-0.05000000000000071,"changeRate":-0.0016733601070950707},"overnightTrading":{"tag":"夜盘","latestPrice":30.059999465942383,"preClose":29.8799991607666,"latestTime":"20260826 04:00 EDT","volume":2382,"amount":71165,"timestamp":1787731202274,"change":0.18000030517578125,"changeRate":0.006024106768119573},"impliedVol":0.873,"impliedVolPercentile":0.1155},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.06314,"change":1.11,"latestPrice":18.69,"close":18.69,"volume":8627217,"market":"US","high":18.8,"low":17.41,"preClose":17.58,"open":18.26,"turnoverRate":0.043142,"peRate":5.309659,"amplitude":0.079067,"marketValue":3759199412.85,"askSize":250,"bidSize":100,"askPrice":18.69,"bidPrice":18.68,"week52High":32.32,"week52Low":14.275,"changeRate5Day":-0.049822,"changeRate20Day":-0.051269,"changeRate60Day":0.003221,"changeRateWTD":-0.039075,"changeRateMTD":-0.071074,"changeRateQTD":-0.191958,"changeRateYTD":-0.069223,"amount":156773548.132513,"eps":3.52,"lyrEps":3.105263,"lyrPeRate":6.018814,"pbRate":-3.317917,"volumeRatio":2.679814,"committee":-0.428571,"roa":0.139425,"roe":0,"changeRate5Min":0.002951,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.042804,"floatMarketCap":3737478212.58,"shortable":3,"shares":201134265,"floatShares":199972082,"preHourTrading":{"tag":"盘前","latestPrice":17.95,"preClose":17.58,"latestTime":"09:29 EDT","volume":444581,"amount":7736942.223113,"timestamp":1787750981547,"change":0.370000000000001,"changeRate":0.02104664391353817},"postHourTrading":{"tag":"盘后","latestPrice":17.75,"preClose":17.58,"latestTime":"19:59 EDT","volume":446528,"amount":7873124.6913,"timestamp":1787702343990,"change":0.1700000000000017,"changeRate":0.00967007963595004},"overnightTrading":{"tag":"夜盘","latestPrice":17.950000762939453,"preClose":17.579999923706055,"latestTime":"20260826 04:00 EDT","volume":5888,"amount":105642,"timestamp":1787731202220,"change":0.37000083923339844,"changeRate":0.021046691742840365},"impliedVol":0.5337,"impliedVolPercentile":0.2311},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.062246,"change":4.14,"latestPrice":70.65,"close":70.65,"volume":823650,"market":"US","high":70.9,"low":64.6313,"preClose":66.51,"open":64.6313,"turnoverRate":0.008109,"peRate":6.112226,"amplitude":0.094252,"marketValue":8358493405.5,"askSize":230,"bidSize":116,"askPrice":70.8,"bidPrice":70.61,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.044108,"changeRate20Day":0.115233,"changeRate60Day":0.688979,"changeRateWTD":-0.039168,"changeRateMTD":-0.022551,"changeRateQTD":0.552065,"changeRateYTD":1.605088,"amount":56382780.023575,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.304588,"volumeRatio":0.786786,"committee":-0.32948,"roa":0.031043,"roe":0.232279,"changeRate5Min":-0.001555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.01557,"floatMarketCap":7175680078.05,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":64.73,"preClose":66.51,"latestTime":"09:26 EDT","volume":3220,"amount":210855.8557,"timestamp":1787750809817,"change":-1.7800000000000011,"changeRate":-0.02676289279807549},"postHourTrading":{"tag":"盘后","latestPrice":66.4858,"preClose":66.51,"latestTime":"19:53 EDT","volume":205000,"amount":13634387.7833,"timestamp":1787701994130,"change":-0.02420000000000755,"changeRate":-0.00036385505938967894},"overnightTrading":{"tag":"夜盘","latestPrice":66.5,"preClose":66.51000213623047,"latestTime":"20260826 04:00 EDT","volume":710,"amount":46890,"timestamp":1787731202319,"change":-0.01000213623046875,"changeRate":-0.00015038544443257828},"impliedVol":0.7195,"impliedVolPercentile":0.6932},{"symbol":"SIMO","nameCN":"Silicon Motion Technology","changeRate":0.058595,"change":14.17,"latestPrice":256,"close":256,"volume":379013,"market":"US","high":256.84,"low":241.16,"preClose":241.83,"open":241.68,"turnoverRate":0.011743,"peRate":29.988724,"amplitude":0.064839,"marketValue":8699819520,"askSize":100,"bidSize":5,"askPrice":256.54,"bidPrice":255.74,"week52High":355,"week52Low":77.22,"changeRate5Day":0.054366,"changeRate20Day":0.220908,"changeRate60Day":-0.044954,"changeRateWTD":-0.009135,"changeRateMTD":0.009464,"changeRateQTD":-0.231992,"changeRateYTD":1.761597,"amount":95201951.516998,"eps":8.536542,"lyrEps":3.64,"lyrPeRate":70.32967,"pbRate":8.31049,"volumeRatio":1.016198,"committee":-0.904762,"roa":0.101487,"roe":0.315692,"changeRate5Min":0.000547,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0021,"divideRate":0.007821,"floatMarketCap":8262912000,"shortable":3,"shares":33983670,"floatShares":32277000,"preHourTrading":{"tag":"盘前","latestPrice":241.68,"preClose":241.83,"latestTime":"09:29 EDT","volume":1158,"amount":276542.48952,"timestamp":1787750999984,"change":-0.15000000000000568,"changeRate":-0.0006202704379109526},"postHourTrading":{"tag":"盘后","latestPrice":241,"preClose":241.83,"latestTime":"19:59 EDT","volume":209721,"amount":50716846.0141,"timestamp":1787702356422,"change":-0.8300000000000125,"changeRate":-0.0034321630897738596},"overnightTrading":{"tag":"夜盘","latestPrice":243.99000549316406,"preClose":241.8300018310547,"latestTime":"20260826 04:00 EDT","volume":50,"amount":12090,"timestamp":1787731202294,"change":2.160003662109375,"changeRate":0.008931909381609232},"impliedVol":0.812,"impliedVolPercentile":0.7012},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.055335,"change":1.115,"latestPrice":21.265,"close":21.265,"volume":5552468,"market":"US","high":21.335,"low":20.5575,"preClose":20.15,"open":20.6,"turnoverRate":0.025647,"peRate":8.454788,"amplitude":0.038586,"marketValue":7654952010.245,"askSize":297,"bidSize":110,"askPrice":21.27,"bidPrice":21.26,"week52High":29.36,"week52Low":18.11,"changeRate5Day":0.05796,"changeRate20Day":0.048053,"changeRate60Day":0.014552,"changeRateWTD":0.07399,"changeRateMTD":0.058487,"changeRateQTD":0.138383,"changeRateYTD":-0.169336,"amount":117195838.119728,"eps":2.515143,"lyrEps":2.13,"lyrPeRate":9.983568,"pbRate":2.094378,"volumeRatio":2.178695,"committee":-0.459459,"roa":0.067926,"roe":0.275802,"changeRate5Min":-0.002346,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.031507,"floatMarketCap":4603811426.92,"shortable":0,"shares":359978933,"floatShares":216497128,"preHourTrading":{"tag":"盘前","latestPrice":20.6,"preClose":20.15,"latestTime":"09:29 EDT","volume":35568,"amount":727618.1328,"timestamp":1787750999999,"change":0.45000000000000284,"changeRate":0.022332506203474087},"postHourTrading":{"tag":"盘后","latestPrice":20,"preClose":20.15,"latestTime":"19:59 EDT","volume":92251,"amount":1858854.9043,"timestamp":1787702370553,"change":-0.14999999999999858,"changeRate":-0.007444168734491245},"overnightTrading":{"tag":"夜盘","latestPrice":20.149999618530273,"preClose":20.149999618530273,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6383,"impliedVolPercentile":0.8287},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.053578,"change":1.355,"latestPrice":26.645,"close":26.645,"volume":1741937,"market":"US","high":27.5,"low":25.635,"preClose":25.29,"open":25.96,"turnoverRate":0.058684,"peRate":466.261842,"amplitude":0.073745,"marketValue":1412062326.42,"askSize":100,"bidSize":45,"askPrice":26.68,"bidPrice":26.62,"week52High":80.82,"week52Low":1.16,"changeRate5Day":-0.08405,"changeRate20Day":0.328265,"changeRate60Day":-0.496789,"changeRateWTD":0.034356,"changeRateMTD":0.128069,"changeRateQTD":-0.447772,"changeRateYTD":0.530442,"amount":46516779.501448,"eps":0.057146,"lyrEps":0.057146,"lyrPeRate":466.261856,"pbRate":1.51802,"volumeRatio":0.71937,"committee":-0.37931,"roa":-0.0578,"roe":0.018215,"changeRate5Min":-0.000188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":790916857.5,"shortable":0,"shares":52995396,"floatShares":29683500,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.29,"latestTime":"09:25 EDT","volume":7962,"amount":200209.975818,"timestamp":1787750759261,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"postHourTrading":{"tag":"盘后","latestPrice":25.3,"preClose":25.29,"latestTime":"19:59 EDT","volume":13964,"amount":352846.761,"timestamp":1787702380289,"change":0.010000000000001563,"changeRate":0.00039541320680116897},"overnightTrading":{"tag":"夜盘","latestPrice":24.940000534057617,"preClose":25.290000915527344,"latestTime":"20260826 04:00 EDT","volume":1657,"amount":41567,"timestamp":1787731202317,"change":-0.35000038146972656,"changeRate":-0.013839476820850419},"impliedVol":1.032,"impliedVolPercentile":0.1579},{"symbol":"PLAB","nameCN":"Photronics","changeRate":0.049113,"change":1.44,"latestPrice":30.76,"close":30.76,"volume":5715773,"market":"US","high":37.91,"low":30.22,"preClose":29.32,"open":37.265,"turnoverRate":0.101434,"peRate":11.272643,"amplitude":0.262278,"marketValue":1813806279.44,"askSize":108,"bidSize":1120,"askPrice":30.78,"bidPrice":30.75,"week52High":56,"week52Low":20.05,"changeRate5Day":0.001954,"changeRate20Day":0.100931,"changeRate60Day":-0.034829,"changeRateWTD":0.008194,"changeRateMTD":0.015517,"changeRateQTD":-0.054411,"changeRateYTD":-0.03875,"amount":184231724.009567,"eps":2.72873,"lyrEps":2.288444,"lyrPeRate":13.441448,"pbRate":1.461274,"volumeRatio":11.795222,"committee":0.824104,"roa":0.06787,"roe":0.132396,"changeRate5Min":-0.002917,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1733317417.96,"shortable":3,"shares":58966394,"floatShares":56349721,"preHourTrading":{"tag":"盘前","latestPrice":37.48,"preClose":29.32,"latestTime":"09:29 EDT","volume":369824,"amount":13108294.445792,"timestamp":1787750999999,"change":8.159999999999997,"changeRate":0.2783083219645292},"postHourTrading":{"tag":"盘后","latestPrice":29.4998,"preClose":29.32,"latestTime":"19:56 EDT","volume":29959,"amount":880272.8026,"timestamp":1787702173512,"change":0.17980000000000018,"changeRate":0.006132332878581179},"overnightTrading":{"tag":"夜盘","latestPrice":29.489999771118164,"preClose":29.31999969482422,"latestTime":"20260826 04:00 EDT","volume":413,"amount":12157,"timestamp":1787731202049,"change":0.1700000762939453,"changeRate":0.00579809270338959},"impliedVol":0.651,"impliedVolPercentile":0.4024},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.0489,"change":7.025,"latestPrice":150.685,"close":150.685,"volume":605599,"market":"US","high":150.77,"low":143.76,"preClose":143.66,"open":145.99,"turnoverRate":0.005314,"peRate":28.765727,"amplitude":0.048796,"marketValue":17607731811.73,"askSize":21,"bidSize":9,"askPrice":150.8,"bidPrice":150.6,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.042658,"changeRate20Day":-0.132748,"changeRate60Day":-0.162349,"changeRateWTD":0.063934,"changeRateMTD":0.020003,"changeRateQTD":-0.199931,"changeRateYTD":-0.062671,"amount":89867588.971176,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.197723,"pbRate":10.81762,"volumeRatio":1.293645,"committee":-0.4,"roa":0.099583,"roe":0.371226,"changeRate5Min":0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5108,"divideRate":0.016663,"floatMarketCap":17173936217.29,"shortable":3,"shares":116851258,"floatShares":113972434,"preHourTrading":{"tag":"盘前","latestPrice":146.9957,"preClose":143.66,"latestTime":"09:29 EDT","volume":198,"amount":28600.85844,"timestamp":1787750991638,"change":3.3357000000000028,"changeRate":0.023219406933036355},"postHourTrading":{"tag":"盘后","latestPrice":143.66,"preClose":143.66,"latestTime":"19:47 EDT","volume":67912,"amount":9756328.0185,"timestamp":1787701633209,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.3800048828125,"preClose":143.66000366210938,"latestTime":"20260826 04:00 EDT","volume":67,"amount":9640,"timestamp":1787731202273,"change":-2.279998779296875,"changeRate":-0.015870797168148962},"impliedVol":0.3596,"impliedVolPercentile":0.49},{"symbol":"WMB","nameCN":"Williams","changeRate":0.045864,"change":3.26,"latestPrice":74.34,"close":74.34,"volume":4152289,"market":"US","high":75.53,"low":71.185,"preClose":71.08,"open":71.5,"turnoverRate":0.00342,"peRate":29.618686,"amplitude":0.061128,"marketValue":90785410572.78,"askSize":39,"bidSize":75,"askPrice":74.34,"bidPrice":74.3,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.015019,"changeRate20Day":0.060031,"changeRate60Day":0.061393,"changeRateWTD":0.054618,"changeRateMTD":0.039139,"changeRateQTD":0,"changeRateYTD":0.236733,"amount":309280524.266571,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.738318,"pbRate":6.901209,"volumeRatio":1.499921,"committee":-0.21875,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.001617,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027576,"floatMarketCap":90261284728.86,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":71.8009,"preClose":71.08,"latestTime":"09:25 EDT","volume":13023,"amount":930274.04268,"timestamp":1787750730943,"change":0.7209000000000003,"changeRate":0.010142093415869448},"postHourTrading":{"tag":"盘后","latestPrice":71.14,"preClose":71.08,"latestTime":"19:44 EDT","volume":313506,"amount":22284599.0862,"timestamp":1787701462254,"change":0.060000000000002274,"changeRate":0.0008441193021947422},"overnightTrading":{"tag":"夜盘","latestPrice":71.08999633789062,"preClose":71.08000183105469,"latestTime":"20260826 04:00 EDT","volume":156,"amount":11105,"timestamp":1787731202158,"change":0.0099945068359375,"changeRate":0.00014060926531336867},"impliedVol":0.2873,"impliedVolPercentile":0.4183},{"symbol":"P","nameCN":"Everpure","changeRate":0.043916,"change":4.515,"latestPrice":107.325,"close":107.325,"volume":1679982,"market":"US","high":109.62,"low":103.16,"preClose":102.81,"open":103.16,"turnoverRate":0.005237,"peRate":165.077547,"amplitude":0.062834,"marketValue":35648278224.3,"askSize":15,"bidSize":32,"askPrice":107.39,"bidPrice":107.13,"week52High":119.1,"week52Low":56.78,"changeRate5Day":-0.041741,"changeRate20Day":0.549819,"changeRate60Day":0.27087,"changeRateWTD":-0.011285,"changeRateMTD":0.390761,"changeRateQTD":0.362165,"changeRateYTD":0.601627,"amount":180916663.270981,"eps":0.650149,"lyrEps":0.55,"lyrPeRate":195.136364,"pbRate":24.719048,"volumeRatio":1.277216,"committee":0.361702,"roa":0.024228,"roe":0.168456,"changeRate5Min":-0.003759,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34430928098.4,"shortable":3,"shares":332152604,"floatShares":320809952,"preHourTrading":{"tag":"盘前","latestPrice":101.97,"preClose":102.81,"latestTime":"09:29 EDT","volume":5456,"amount":560273.03904,"timestamp":1787750999999,"change":-0.8400000000000034,"changeRate":-0.008170411438576048},"postHourTrading":{"tag":"盘后","latestPrice":102.5985,"preClose":102.81,"latestTime":"19:54 EDT","volume":235172,"amount":24177506.2976,"timestamp":1787702084344,"change":-0.2115000000000009,"changeRate":-0.002057192880070041},"overnightTrading":{"tag":"夜盘","latestPrice":103.30000305175781,"preClose":102.80999755859375,"latestTime":"20260826 04:00 EDT","volume":2,"amount":207,"timestamp":1787731202309,"change":0.4900054931640625,"changeRate":0.004766126882600082},"impliedVol":0.8308,"impliedVolPercentile":0.8791},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.042288,"change":5.305,"latestPrice":130.755,"close":130.755,"volume":1335567,"market":"US","high":134.85,"low":128.12,"preClose":125.45,"open":134.85,"turnoverRate":0.012879,"peRate":0,"amplitude":0.053647,"marketValue":13950816726.885,"askSize":6,"bidSize":190,"askPrice":130.75,"bidPrice":130.64,"week52High":134.85,"week52Low":88.25,"changeRate5Day":0.064433,"changeRate20Day":0.034863,"changeRate60Day":0.299622,"changeRateWTD":0.051762,"changeRateMTD":0.096386,"changeRateQTD":0.162267,"changeRateYTD":0.336827,"amount":173613744.602921,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.516472,"volumeRatio":2.361611,"committee":0.938776,"roa":0.050654,"roe":-0.023859,"changeRate5Min":0.002915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.033651,"floatMarketCap":13559801352.42,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":132.2782,"preClose":125.45,"latestTime":"09:29 EDT","volume":17204,"amount":2250877.5982,"timestamp":1787750999318,"change":6.828199999999995,"changeRate":0.05442965324830606},"postHourTrading":{"tag":"盘后","latestPrice":125,"preClose":125.45,"latestTime":"19:56 EDT","volume":17527,"amount":2198639.751,"timestamp":1787702207149,"change":-0.45000000000000284,"changeRate":-0.0035870864886409152},"overnightTrading":{"tag":"夜盘","latestPrice":125.44999694824219,"preClose":125.44999694824219,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2747,"impliedVolPercentile":0.3586},{"symbol":"KMI","nameCN":"Kinder Morgan","changeRate":0.039108,"change":1.21,"latestPrice":32.15,"close":32.15,"volume":5291137,"market":"US","high":32.205,"low":30.8,"preClose":30.94,"open":30.8225,"turnoverRate":0.00273,"peRate":20.775417,"amplitude":0.04541,"marketValue":71526046538.5,"askSize":535,"bidSize":365,"askPrice":32.16,"bidPrice":32.15,"week52High":34.805,"week52Low":25.6,"changeRate5Day":0.002182,"changeRate20Day":0.009419,"changeRate60Day":0.042139,"changeRateWTD":0.037766,"changeRateMTD":-0.000932,"changeRateQTD":0.00563,"changeRateYTD":0.169516,"amount":169270081.707069,"eps":1.547502,"lyrEps":1.367521,"lyrPeRate":23.509694,"pbRate":2.261264,"volumeRatio":0.987459,"committee":-0.188889,"roa":0.044534,"roe":0.109913,"changeRate5Min":-0.000622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.036703,"floatMarketCap":62311682639.149994,"shortable":3,"shares":2224760390,"floatShares":1938154981,"preHourTrading":{"tag":"盘前","latestPrice":30.88,"preClose":30.94,"latestTime":"09:28 EDT","volume":5060,"amount":156629.58784,"timestamp":1787750880225,"change":-0.060000000000002274,"changeRate":-0.0019392372333549538},"postHourTrading":{"tag":"盘后","latestPrice":31.0232,"preClose":30.94,"latestTime":"19:50 EDT","volume":605781,"amount":18748275.2354,"timestamp":1787701857683,"change":0.08319999999999794,"changeRate":0.002689075630252034},"overnightTrading":{"tag":"夜盘","latestPrice":30.940000534057617,"preClose":30.940000534057617,"latestTime":"20260826 04:00 EDT","volume":639,"amount":19776,"timestamp":1787731202298,"change":0,"changeRate":0},"impliedVol":0.248,"impliedVolPercentile":0.3984},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.039032,"change":34.565,"latestPrice":920.13,"close":920.13,"volume":2143575,"market":"US","high":928.52,"low":876.09,"preClose":885.565,"open":883,"turnoverRate":0.024053,"peRate":0,"amplitude":0.059205,"marketValue":82535661000,"askSize":1,"bidSize":16,"askPrice":920.5,"bidPrice":919.9,"week52High":1085.68,"week52Low":123.5,"changeRate5Day":0.111805,"changeRate20Day":0.527567,"changeRate60Day":0.016718,"changeRateWTD":0.061635,"changeRateMTD":0.288806,"changeRateQTD":0.072338,"changeRateYTD":1.496351,"amount":1943291252.609253,"eps":-92.963806,"lyrEps":-92.963806,"lyrPeRate":0,"pbRate":17.77292,"volumeRatio":1.268508,"committee":0.882353,"roa":0.05815,"roe":-2.400269,"changeRate5Min":0.002211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":82000145340,"shortable":0,"shares":89700000,"floatShares":89118000,"preHourTrading":{"tag":"盘前","latestPrice":882.49,"preClose":885.565,"latestTime":"09:29 EDT","volume":28612,"amount":25092681.082,"timestamp":1787750999999,"change":-3.0750000000000455,"changeRate":-0.003472359454133853},"postHourTrading":{"tag":"盘后","latestPrice":882,"preClose":885.565,"latestTime":"19:59 EDT","volume":99910,"amount":88406441.5763,"timestamp":1787702397315,"change":-3.5650000000000546,"changeRate":-0.004025678521621851},"overnightTrading":{"tag":"夜盘","latestPrice":877.1599731445312,"preClose":885.5650024414062,"latestTime":"20260826 04:00 EDT","volume":22772,"amount":19953263,"timestamp":1787731202310,"change":-8.405029296875,"changeRate":-0.009491148897825964},"impliedVol":0.7931,"impliedVolPercentile":0.1355},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.039003,"change":3.49,"latestPrice":92.97,"close":92.97,"volume":433681,"market":"US","high":93.38,"low":87.15,"preClose":89.48,"open":88.63,"turnoverRate":0.004053,"peRate":0,"amplitude":0.069624,"marketValue":11435310000,"askSize":117,"bidSize":52,"askPrice":93.06,"bidPrice":92.92,"week52High":99.22,"week52Low":34.05,"changeRate5Day":0.019296,"changeRate20Day":0.268782,"changeRate60Day":0.052769,"changeRateWTD":0.009118,"changeRateMTD":0.165184,"changeRateQTD":0.022997,"changeRateYTD":0.488473,"amount":40009262.624924,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":11.903028,"volumeRatio":0.626646,"committee":-0.384615,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":0.001185,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9947790000,"shortable":3,"shares":123000000,"floatShares":107000000,"preHourTrading":{"tag":"盘前","latestPrice":88.3,"preClose":89.48,"latestTime":"09:29 EDT","volume":3726,"amount":327530.244384,"timestamp":1787750999999,"change":-1.1800000000000068,"changeRate":-0.013187304425570036},"postHourTrading":{"tag":"盘后","latestPrice":89,"preClose":89.48,"latestTime":"19:47 EDT","volume":86167,"amount":7709316.3854,"timestamp":1787701667633,"change":-0.480000000000004,"changeRate":-0.005364327223960706},"overnightTrading":{"tag":"夜盘","latestPrice":89.4800033569336,"preClose":89.4800033569336,"latestTime":"20260826 04:00 EDT","volume":1,"amount":89,"timestamp":1787731202316,"change":0,"changeRate":0},"impliedVol":0.6922,"impliedVolPercentile":0.5418},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.036739,"change":7.015,"latestPrice":197.955,"close":197.955,"volume":1989441,"market":"US","high":198.37,"low":190.905,"preClose":190.94,"open":190.905,"turnoverRate":0.001894,"peRate":62.64797,"amplitude":0.039096,"marketValue":249281776031.85,"askSize":16,"bidSize":200,"askPrice":198,"bidPrice":197.9,"week52High":214.89,"week52Low":114.52,"changeRate5Day":0.061706,"changeRate20Day":0.253118,"changeRate60Day":0.159802,"changeRateWTD":0.049324,"changeRateMTD":0.097616,"changeRateQTD":0.165264,"changeRateYTD":0.510761,"amount":390893858.989151,"eps":3.159799,"lyrEps":2.75,"lyrPeRate":71.983636,"pbRate":16.845981,"volumeRatio":0.826624,"committee":0.851852,"roa":0.141192,"roe":0.314763,"changeRate5Min":-0.000253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":207942829422.75,"shortable":3,"shares":1259285070,"floatShares":1050455050,"preHourTrading":{"tag":"盘前","latestPrice":189.6797,"preClose":190.94,"latestTime":"09:26 EDT","volume":4340,"amount":826715.967,"timestamp":1787750787161,"change":-1.2603000000000009,"changeRate":-0.006600502775741075},"postHourTrading":{"tag":"盘后","latestPrice":191,"preClose":190.94,"latestTime":"19:59 EDT","volume":74376,"amount":14207011.8598,"timestamp":1787702385753,"change":0.060000000000002274,"changeRate":0.00031423483816907027},"overnightTrading":{"tag":"夜盘","latestPrice":190.4499969482422,"preClose":190.94000244140625,"latestTime":"20260826 04:00 EDT","volume":1570,"amount":299673,"timestamp":1787731202319,"change":-0.4900054931640625,"changeRate":-0.0025662799146262214},"impliedVol":0.5056,"impliedVolPercentile":0.247},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.036523,"change":6.98,"latestPrice":198.09,"close":198.09,"volume":232305,"market":"US","high":199.12,"low":191.4,"preClose":191.11,"open":191.4,"turnoverRate":0.004487,"peRate":35.436493,"amplitude":0.040396,"marketValue":10617168393,"askSize":6,"bidSize":200,"askPrice":198.2,"bidPrice":197.94,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.018301,"changeRate20Day":0.208972,"changeRate60Day":-0.252152,"changeRateWTD":0.048706,"changeRateMTD":0.067525,"changeRateQTD":-0.217283,"changeRateYTD":0.319984,"amount":45878840.890961,"eps":5.59,"lyrEps":4.46,"lyrPeRate":44.414798,"pbRate":4.148059,"volumeRatio":0.905593,"committee":-0.090909,"roa":0.058555,"roe":0.124883,"changeRate5Min":0.000556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10255897991.79,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":191.8,"preClose":191.11,"latestTime":"09:29 EDT","volume":651,"amount":124270.42509,"timestamp":1787750961135,"change":0.6899999999999977,"changeRate":0.003610486107477357},"postHourTrading":{"tag":"盘后","latestPrice":191.11,"preClose":191.11,"latestTime":"19:30 EDT","volume":13114,"amount":2506232.46,"timestamp":1787700601702,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.11000061035156,"preClose":191.11000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6611,"impliedVolPercentile":0.4861},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.036105,"change":1.2738,"latestPrice":36.5538,"close":36.5538,"volume":1011103,"market":"US","high":36.87,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.0161,"peRate":0,"amplitude":0.063206,"marketValue":2621415740.589,"askSize":168,"bidSize":225,"askPrice":36.58,"bidPrice":36.43,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.132573,"changeRate20Day":0.124386,"changeRate60Day":0.077012,"changeRateWTD":0.132573,"changeRateMTD":0.138748,"changeRateQTD":-0.148129,"changeRateYTD":-0.278164,"amount":36604629.307705,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.428852,"volumeRatio":1.294515,"committee":0.145038,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":0.006299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2295681173.409,"shortable":3,"shares":71713905,"floatShares":62802805,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.28,"latestTime":"09:28 EDT","volume":4877,"amount":172818.83596,"timestamp":1787750881012,"change":0.030000000000001137,"changeRate":0.0008503401360544539},"postHourTrading":{"tag":"盘后","latestPrice":35.41,"preClose":35.28,"latestTime":"19:56 EDT","volume":20309,"amount":716731.8043,"timestamp":1787702177368,"change":0.12999999999999545,"changeRate":0.0036848072562356985},"overnightTrading":{"tag":"夜盘","latestPrice":35.279998779296875,"preClose":35.279998779296875,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.9719,"impliedVolPercentile":0.6574},{"symbol":"CVE","nameCN":"Cenovus","changeRate":0.034623,"change":1.065,"latestPrice":31.825,"close":31.825,"volume":2735433,"market":"US","high":31.85,"low":30.14,"preClose":30.76,"open":30.395,"turnoverRate":0.001786,"peRate":12.482648,"amplitude":0.055592,"marketValue":58860655750,"askSize":1142,"bidSize":150,"askPrice":31.84,"bidPrice":31.83,"week52High":33.4,"week52Low":15.63,"changeRate5Day":-0.020166,"changeRate20Day":0.094771,"changeRate60Day":0.126948,"changeRateWTD":-0.033556,"changeRateMTD":0.054157,"changeRateQTD":0.282749,"changeRateYTD":0.88091,"amount":85446406.239876,"eps":2.549539,"lyrEps":1.568982,"lyrPeRate":20.283853,"pbRate":1.721172,"volumeRatio":0.849342,"committee":-0.784483,"roa":0.092247,"roe":0.209331,"changeRate5Min":0.001416,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.025766,"floatMarketCap":48755900000,"shortable":3,"shares":1849510000,"floatShares":1532000000,"preHourTrading":{"tag":"盘前","latestPrice":30.39,"preClose":30.76,"latestTime":"09:29 EDT","volume":4863,"amount":147888.094851,"timestamp":1787750991104,"change":-0.370000000000001,"changeRate":-0.012028608582574804},"postHourTrading":{"tag":"盘后","latestPrice":30.6,"preClose":30.76,"latestTime":"19:58 EDT","volume":1353967,"amount":41831617.107036,"timestamp":1787702310316,"change":-0.16000000000000014,"changeRate":-0.005201560468140447},"overnightTrading":{"tag":"夜盘","latestPrice":30.600000381469727,"preClose":30.760000228881836,"latestTime":"20260826 04:00 EDT","volume":194,"amount":5969,"timestamp":1787731202211,"change":-0.15999984741210938,"changeRate":-0.005201555468841606},"impliedVol":0.396,"impliedVolPercentile":0.4223}]}}}