US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,062.04

-5.9045-0.29%

Number of Gainers:450

Number of Losers:558

Number of Flat:16

PE:- -

High:2,068.68

Open:2,067.97

Low:2,059.82

Close:2,067.97

Volume:1.98B

Turnover:252.46B

Market Cap:96.02T

Float Cap:89.88T

Loading ...

Constituent

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

Generac US GNRC	208.47	+3.32%	+6.69	174.80K	36.17M	12.30B
FrogAds, Inc. US FROG	92.37	+3.23%	+2.89	496.55K	45.84M	11.36B
Western Digital US WDC	464.43	+3.03%	+13.68	2.56M	1.19B	167.66B
ONEOK Inc US OKE	94.4695	+3.02%	+2.77	1.42M	133.73M	59.44B
Vera Therapeutics, Inc. US VERA	36.34	+3.00%	+1.06	1.08M	39.00M	2.61B
Photronics US PLAB	30.155	+2.85%	+0.8350	6.20M	198.78M	1.78B
Best Buy US BBY	87.645	+2.76%	+2.36	2.71M	235.65M	18.47B
Cloudflare, Inc. US NET	284.66	+2.55%	+7.08	1.43M	405.25M	101.36B
Phillips 66 US PSX	242.92	+2.54%	+6.02	907.60K	217.97M	97.35B
Nucor US NUE	253.71	+2.49%	+6.16	448.87K	113.32M	57.56B
Rollins US ROL	37.235	+2.41%	+0.8750	2.90M	107.87M	17.92B
Marathon Petroleum US MPC	363.38	+2.40%	+8.50	1.09M	391.59M	102.11B
Centene US CNC	66.545	+2.38%	+1.55	1.19M	79.58M	32.87B
Valero US VLO	348.4625	+2.37%	+8.05	899.83K	309.62M	100.33B
Parker Hannifin US PH	1040.21	+2.35%	+23.90	209.21K	217.92M	131.26B
ARM Holdings US ARM	247.2	+2.33%	+5.64	1.87M	453.17M	264.03B
Fortinet US FTNT	157.24	+2.33%	+3.58	1.22M	191.07M	115.12B
Ingersoll Rand Inc. US IR	80.38	+2.30%	+1.81	1.36M	109.28M	31.19B
Targa Resources US TRGP	293.5	+2.30%	+6.59	343.67K	100.70M	63.00B
EQT Corp US EQT	55.225	+2.27%	+1.23	4.04M	225.54M	34.46B

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?page=2"},"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":2062.0662,"timestamp":1787763819379,"preClose":2067.9707,"halted":0,"volume":1976424715,"delay":0,"changeRate":-0.002855,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-5.904541,"latestTime":"08-26 13:03:39 EDT","open":2067.97,"high":2068.6824,"low":2059.8206,"amount":252462329436.82455,"amplitude":0.004285,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.219427,"peRate":25.757281,"turnoverRate":0.003328,"increases":449,"decrements":557,"flats":11,"marketCap":96019201538811.25,"floatMarketCap":89877556869191.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2068.6824,"amplitude":0.004285,"preClose":2067.9707,"low":2059.8206,"pbRate":"5.219427","latestPrice":2062.0432,"volume":1976587988,"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":0.003328,"peRate":25.757281,"marketCap":96019878559515.25,"floatMarketCap":89878040623911.25,"timestamp":1787763822137,"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":450,"down":558,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GNRC","nameCN":"Generac","changeRate":0.033155,"change":6.69,"latestPrice":208.47,"close":208.47,"volume":174799,"market":"US","high":208.775,"low":203.52,"preClose":201.78,"open":204.675,"turnoverRate":0.003024,"peRate":47.924139,"amplitude":0.026043,"marketValue":12300905562.33,"askSize":1,"bidSize":40,"askPrice":208.58,"bidPrice":208.26,"week52High":296.44,"week52Low":134.8,"changeRate5Day":-0.0111,"changeRate20Day":0.068036,"changeRate60Day":-0.225767,"changeRateWTD":0.012089,"changeRateMTD":0.057633,"changeRateQTD":-0.288037,"changeRateYTD":0.528709,"amount":36166000.051407,"eps":4.35,"lyrEps":2.69,"lyrPeRate":77.498141,"pbRate":4.274676,"volumeRatio":0.408674,"committee":0.95122,"roa":0.047205,"roe":0.094905,"changeRate5Min":0.000864,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12049712762.88,"shortable":3,"shares":59005639,"floatShares":57800704,"preHourTrading":{"tag":"盘前","latestPrice":201.88,"preClose":201.78,"latestTime":"09:24 EDT","volume":1189,"amount":241077.7163,"timestamp":1787750682619,"change":0.09999999999999432,"changeRate":0.0004955892556249099},"postHourTrading":{"tag":"盘后","latestPrice":202,"preClose":201.78,"latestTime":"19:59 EDT","volume":126914,"amount":25610173.1069,"timestamp":1787702388834,"change":0.21999999999999886,"changeRate":0.0010902963623748581},"overnightTrading":{"tag":"夜盘","latestPrice":200.52999877929688,"preClose":201.77999877929688,"latestTime":"20260826 04:00 EDT","volume":222,"amount":44745,"timestamp":1787731202268,"change":-1.25,"changeRate":-0.006194865732788641},"impliedVol":0.4773,"impliedVolPercentile":0.3665},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.032298,"change":2.89,"latestPrice":92.37,"close":92.37,"volume":496551,"market":"US","high":93.38,"low":87.15,"preClose":89.48,"open":88.63,"turnoverRate":0.004641,"peRate":0,"amplitude":0.069624,"marketValue":11361510000,"askSize":99,"bidSize":254,"askPrice":92.54,"bidPrice":92.38,"week52High":99.22,"week52Low":34.05,"changeRate5Day":0.012718,"changeRate20Day":0.260594,"changeRate60Day":0.045974,"changeRateWTD":0.002605,"changeRateMTD":0.157664,"changeRateQTD":0.016395,"changeRateYTD":0.478866,"amount":45836360.199257,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":11.826209,"volumeRatio":0.566616,"committee":0.439093,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9883590000,"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":0.6925,"impliedVolPercentile":0.5418},{"symbol":"WDC","nameCN":"Western Digital","changeRate":0.030349,"change":13.68,"latestPrice":464.43,"close":464.43,"volume":2559453,"market":"US","high":469.44,"low":448.5,"preClose":450.75,"open":450.225,"turnoverRate":0.00748,"peRate":19.128088,"amplitude":0.046456,"marketValue":167659230000,"askSize":101,"bidSize":80,"askPrice":464.56,"bidPrice":464.19,"week52High":799.87,"week52Low":77.9,"changeRate5Day":0.005064,"changeRate20Day":0.005173,"changeRate60Day":-0.149707,"changeRateWTD":0.010861,"changeRateMTD":-0.147585,"changeRateQTD":-0.272874,"changeRateYTD":1.695942,"amount":1186100572.003052,"eps":24.280001,"lyrEps":24.276762,"lyrPeRate":19.13064,"pbRate":18.914624,"volumeRatio":0.798144,"committee":-0.116022,"roa":0.207578,"roe":1.308525,"changeRate5Min":0.003326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.001077,"floatMarketCap":158916280447.26,"shortable":3,"shares":361000000,"floatShares":342174882,"preHourTrading":{"tag":"盘前","latestPrice":450.28,"preClose":450.75,"latestTime":"09:29 EDT","volume":24102,"amount":10767432.3237,"timestamp":1787750999999,"change":-0.4700000000000273,"changeRate":-0.0010427066001109867},"postHourTrading":{"tag":"盘后","latestPrice":448.57,"preClose":450.75,"latestTime":"19:59 EDT","volume":564325,"amount":254357913.3841,"timestamp":1787702372702,"change":-2.180000000000007,"changeRate":-0.004836383804769843},"overnightTrading":{"tag":"夜盘","latestPrice":447.1499938964844,"preClose":450.75,"latestTime":"20260826 04:00 EDT","volume":10525,"amount":4716264,"timestamp":1787731202314,"change":-3.600006103515625,"changeRate":-0.007986702392713534},"impliedVol":0.7252,"impliedVolPercentile":0.2789},{"symbol":"OKE","nameCN":"ONEOK Inc","changeRate":0.030202,"change":2.7695,"latestPrice":94.4695,"close":94.4695,"volume":1420137,"market":"US","high":94.94,"low":91.134,"preClose":91.7,"open":91.134,"turnoverRate":0.002262,"peRate":16.332678,"amplitude":0.041505,"marketValue":59443190574.0115,"askSize":164,"bidSize":134,"askPrice":94.44,"bidPrice":94.4,"week52High":97.9,"week52Low":64.02,"changeRate5Day":-0.016045,"changeRate20Day":0.049661,"changeRate60Day":0.11206,"changeRateWTD":0.012209,"changeRateMTD":0.040298,"changeRateQTD":0.086606,"changeRateYTD":0.285299,"amount":133729108.827415,"eps":5.784079,"lyrEps":5.42,"lyrPeRate":17.429797,"pbRate":2.591585,"volumeRatio":0.852564,"committee":0.145299,"roa":0.057665,"roe":0.162765,"changeRate5Min":-0.000005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.044882,"floatMarketCap":59307115100.229996,"shortable":3,"shares":629231557,"floatShares":627791140,"preHourTrading":{"tag":"盘前","latestPrice":91.61,"preClose":91.7,"latestTime":"09:18 EDT","volume":248,"amount":22727.34,"timestamp":1787750323687,"change":-0.09000000000000341,"changeRate":-0.0009814612868048354},"postHourTrading":{"tag":"盘后","latestPrice":91.79,"preClose":91.7,"latestTime":"19:30 EDT","volume":52718,"amount":4834485.1053,"timestamp":1787700605877,"change":0.09000000000000341,"changeRate":0.0009814612868048354},"overnightTrading":{"tag":"夜盘","latestPrice":91.69999694824219,"preClose":91.69999694824219,"latestTime":"20260826 04:00 EDT","volume":1,"amount":92,"timestamp":1787731202167,"change":0,"changeRate":0},"impliedVol":0.2924,"impliedVolPercentile":0.2032},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.030045,"change":1.06,"latestPrice":36.34,"close":36.34,"volume":1076967,"market":"US","high":36.87,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.017148,"peRate":0,"amplitude":0.063206,"marketValue":2606083307.7,"askSize":245,"bidSize":29,"askPrice":36.34,"bidPrice":36.31,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.125949,"changeRate20Day":0.11781,"changeRate60Day":0.070713,"changeRateWTD":0.125949,"changeRateMTD":0.132087,"changeRateQTD":-0.153111,"changeRateYTD":-0.282385,"amount":38997134.307827,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.39125,"volumeRatio":1.088897,"committee":-0.788321,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":-0.00055,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2282253933.7,"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":0.9722,"impliedVolPercentile":0.6614},{"symbol":"PLAB","nameCN":"Photronics","changeRate":0.028479,"change":0.835,"latestPrice":30.155,"close":30.155,"volume":6196968,"market":"US","high":37.91,"low":29.98,"preClose":29.32,"open":37.265,"turnoverRate":0.109973,"peRate":11.050929,"amplitude":0.270464,"marketValue":1778131611.07,"askSize":5,"bidSize":111,"askPrice":30.17,"bidPrice":30.12,"week52High":56,"week52Low":20.05,"changeRate5Day":-0.017752,"changeRate20Day":0.079277,"changeRate60Day":-0.053812,"changeRateWTD":-0.011636,"changeRateMTD":-0.004457,"changeRateQTD":-0.07301,"changeRateYTD":-0.057656,"amount":198775861.695923,"eps":2.72873,"lyrEps":2.288444,"lyrPeRate":13.177076,"pbRate":1.432533,"volumeRatio":10.099115,"committee":0.913793,"roa":0.06787,"roe":0.132396,"changeRate5Min":-0.003799,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1699225836.755,"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":0.6367,"impliedVolPercentile":0.3745},{"symbol":"BBY","nameCN":"Best Buy","changeRate":0.027612,"change":2.355,"latestPrice":87.645,"close":87.645,"volume":2708779,"market":"US","high":88.05,"low":84.3822,"preClose":85.29,"open":85.03,"turnoverRate":0.013748,"peRate":16.230555,"amplitude":0.043004,"marketValue":18466379664.615,"askSize":200,"bidSize":113,"askPrice":87.68,"bidPrice":87.61,"week52High":91.265,"week52Low":55.1,"changeRate5Day":-0.017543,"changeRate20Day":-0.028003,"changeRate60Day":0.168912,"changeRateWTD":0.020433,"changeRateMTD":0.016056,"changeRateQTD":0.155047,"changeRateYTD":0.309502,"amount":235645441.953148,"eps":5.4,"lyrEps":5.04,"lyrPeRate":17.389881,"pbRate":5.989744,"volumeRatio":1.615116,"committee":-0.277955,"roa":0.07771,"roe":0.391036,"changeRate5Min":-0.000741,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.81,"divideRate":0.043471,"floatMarketCap":17268171196.995,"shortable":3,"shares":210695187,"floatShares":197024031,"preHourTrading":{"tag":"盘前","latestPrice":85.11,"preClose":85.29,"latestTime":"09:29 EDT","volume":4739,"amount":407339.84459,"timestamp":1787750999999,"change":-0.18000000000000682,"changeRate":-0.0021104467112206217},"postHourTrading":{"tag":"盘后","latestPrice":85.5128,"preClose":85.29,"latestTime":"19:55 EDT","volume":43111,"amount":3676971.1662,"timestamp":1787702106744,"change":0.22279999999999234,"changeRate":0.0026122640403328915},"overnightTrading":{"tag":"夜盘","latestPrice":85.5999984741211,"preClose":85.29000091552734,"latestTime":"20260826 04:00 EDT","volume":271,"amount":23114,"timestamp":1787731202176,"change":0.30999755859375,"changeRate":0.003634629561099159},"impliedVol":0.513,"impliedVolPercentile":0.8765},{"symbol":"NET","nameCN":"Cloudflare, Inc.","changeRate":0.025506,"change":7.08,"latestPrice":284.66,"close":284.66,"volume":1427660,"market":"US","high":286.6,"low":272.38,"preClose":277.58,"open":274.43,"turnoverRate":0.004461,"peRate":0,"amplitude":0.051228,"marketValue":101361651671.9,"askSize":11,"bidSize":329,"askPrice":285.12,"bidPrice":284.51,"week52High":332.22,"week52Low":158.83,"changeRate5Day":-0.024736,"changeRate20Day":0.052815,"changeRate60Day":0.051104,"changeRateWTD":-0.028928,"changeRateMTD":0.02036,"changeRateQTD":0.160551,"changeRateYTD":0.443875,"amount":405252322.601318,"eps":-0.58624,"lyrEps":-0.293515,"lyrPeRate":0,"pbRate":62.568148,"volumeRatio":0.954702,"committee":0.5338,"roa":-0.020218,"roe":-0.144261,"changeRate5Min":-0.001683,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91091200000.00002,"shortable":3,"shares":356079715,"floatShares":320000000,"preHourTrading":{"tag":"盘前","latestPrice":274.4997,"preClose":277.58,"latestTime":"09:29 EDT","volume":14796,"amount":4050554.4396,"timestamp":1787750994346,"change":-3.0802999999999656,"changeRate":-0.011096981050507838},"postHourTrading":{"tag":"盘后","latestPrice":277.77,"preClose":277.58,"latestTime":"19:58 EDT","volume":73073,"amount":20283161.9501,"timestamp":1787702328091,"change":0.18999999999999773,"changeRate":0.0006844873549967496},"overnightTrading":{"tag":"夜盘","latestPrice":276.7300109863281,"preClose":277.5799865722656,"latestTime":"20260826 04:00 EDT","volume":630,"amount":174588,"timestamp":1787731202314,"change":-0.8499755859375,"changeRate":-0.003062092467232741},"impliedVol":0.5526,"impliedVolPercentile":0.3267},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.025412,"change":6.02,"latestPrice":242.92,"close":242.92,"volume":907596,"market":"US","high":244.15,"low":233.55,"preClose":236.9,"open":234.5,"turnoverRate":0.002279,"peRate":13.865296,"amplitude":0.044745,"marketValue":97348737824.24,"askSize":1,"bidSize":15,"askPrice":243.08,"bidPrice":242.83,"week52High":246.95,"week52Low":126.74,"changeRate5Day":0.0026,"changeRate20Day":0.174605,"changeRate60Day":0.347759,"changeRateWTD":0.000206,"changeRateMTD":0.147581,"changeRateQTD":0.436971,"changeRateYTD":0.882517,"amount":217970709.924133,"eps":17.52,"lyrEps":10.79,"lyrPeRate":22.513438,"pbRate":3.089848,"volumeRatio":0.624646,"committee":0.875,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.000987,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.020337,"floatMarketCap":96728251397.87999,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":233.589,"preClose":236.9,"latestTime":"09:27 EDT","volume":1772,"amount":415139.34016,"timestamp":1787750863417,"change":-3.311000000000007,"changeRate":-0.013976361333896188},"postHourTrading":{"tag":"盘后","latestPrice":236.17,"preClose":236.9,"latestTime":"19:48 EDT","volume":103798,"amount":24587533.4387,"timestamp":1787701724471,"change":-0.7300000000000182,"changeRate":-0.0030814689742508154},"overnightTrading":{"tag":"夜盘","latestPrice":236,"preClose":236.89999389648438,"latestTime":"20260826 04:00 EDT","volume":239,"amount":56601,"timestamp":1787731202280,"change":-0.899993896484375,"changeRate":-0.003799045671894933},"impliedVol":0.387,"impliedVolPercentile":0.8167},{"symbol":"NUE","nameCN":"Nucor","changeRate":0.024884,"change":6.16,"latestPrice":253.71,"close":253.71,"volume":448866,"market":"US","high":254.2,"low":248.2,"preClose":247.55,"open":249.04,"turnoverRate":0.002007,"peRate":20.248205,"amplitude":0.024238,"marketValue":57560627757.96,"askSize":10,"bidSize":8,"askPrice":253.75,"bidPrice":253.67,"week52High":280.11,"week52Low":131.32,"changeRate5Day":0.019981,"changeRate20Day":-0.009023,"changeRate60Day":0.008827,"changeRateWTD":0.041374,"changeRateMTD":-0.013914,"changeRateQTD":0.13899,"changeRateYTD":0.555453,"amount":113318384.662079,"eps":12.53,"lyrEps":7.52,"lyrPeRate":33.738032,"pbRate":2.603493,"volumeRatio":0.349762,"committee":-0.111111,"roa":0.073203,"roe":0.145493,"changeRate5Min":0.0015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2279,"divideRate":0.008781,"floatMarketCap":56742927278.130005,"shortable":3,"shares":226875676,"floatShares":223652703,"preHourTrading":{"tag":"盘前","latestPrice":247.2,"preClose":247.55,"latestTime":"09:05 EDT","volume":3928,"amount":972105.7608,"timestamp":1787749557064,"change":-0.35000000000002274,"changeRate":-0.0014138557867098473},"postHourTrading":{"tag":"盘后","latestPrice":247.5,"preClose":247.55,"latestTime":"19:59 EDT","volume":74104,"amount":18344347.4446,"timestamp":1787702349333,"change":-0.05000000000001137,"changeRate":-0.00020197939810143956},"overnightTrading":{"tag":"夜盘","latestPrice":247.55999755859375,"preClose":247.5500030517578,"latestTime":"20260826 04:00 EDT","volume":10,"amount":2476,"timestamp":1787731202248,"change":0.0099945068359375,"changeRate":0.00004037368900313787},"impliedVol":0.3832,"impliedVolPercentile":0.5697},{"symbol":"ROL","nameCN":"Rollins","changeRate":0.024065,"change":0.875,"latestPrice":37.235,"close":37.235,"volume":2899792,"market":"US","high":37.46,"low":36.26,"preClose":36.36,"open":36.34,"turnoverRate":0.009384,"peRate":33.843694,"amplitude":0.033003,"marketValue":17915640878.19,"askSize":43,"bidSize":115,"askPrice":37.24,"bidPrice":37.23,"week52High":66.14,"week52Low":35.83,"changeRate5Day":0.026889,"changeRate20Day":-0.039097,"changeRate60Day":-0.196136,"changeRateWTD":0.008805,"changeRateMTD":-0.019357,"changeRateQTD":-0.10793,"changeRateYTD":-0.379623,"amount":107870218.174072,"eps":1.100205,"lyrEps":1.087997,"lyrPeRate":34.22344,"pbRate":12.531952,"volumeRatio":1.354843,"committee":0.455696,"roa":0.140614,"roe":0.370086,"changeRate5Min":0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7129,"divideRate":0.019146,"floatMarketCap":11505615000,"shortable":3,"shares":481150554,"floatShares":309000000,"preHourTrading":{"tag":"盘前","latestPrice":36.66,"preClose":36.36,"latestTime":"09:29 EDT","volume":28466,"amount":1035095.010398,"timestamp":1787750999086,"change":0.29999999999999716,"changeRate":0.008250825082508172},"postHourTrading":{"tag":"盘后","latestPrice":37.08,"preClose":36.36,"latestTime":"19:59 EDT","volume":93015,"amount":3382178.7282,"timestamp":1787702399999,"change":0.7199999999999989,"changeRate":0.01980198019801977},"overnightTrading":{"tag":"夜盘","latestPrice":36.36000061035156,"preClose":36.36000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2939,"impliedVolPercentile":0.6056},{"symbol":"MPC","nameCN":"Marathon Petroleum","changeRate":0.023952,"change":8.5,"latestPrice":363.38,"close":363.38,"volume":1089600,"market":"US","high":365.27,"low":347.67,"preClose":354.88,"open":349.65,"turnoverRate":0.003891,"peRate":12.637277,"amplitude":0.049594,"marketValue":102109780000,"askSize":12,"bidSize":11,"askPrice":363.56,"bidPrice":363.15,"week52High":367.595,"week52Low":161.93,"changeRate5Day":0.00729,"changeRate20Day":0.177054,"changeRate60Day":0.404856,"changeRateWTD":0.007374,"changeRateMTD":0.148229,"changeRateQTD":0.421285,"changeRateYTD":1.234397,"amount":391594851.416016,"eps":28.754612,"lyrEps":13.22,"lyrPeRate":27.487141,"pbRate":5.352507,"volumeRatio":0.833936,"committee":-0.043478,"roa":0.087394,"roe":0.420994,"changeRate5Min":-0.002361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.011008,"floatMarketCap":101746400000,"shortable":3,"shares":281000000,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":350.79,"preClose":354.88,"latestTime":"09:29 EDT","volume":5223,"amount":1842418.9953,"timestamp":1787750999999,"change":-4.089999999999975,"changeRate":-0.011525022542831309},"postHourTrading":{"tag":"盘后","latestPrice":354,"preClose":354.88,"latestTime":"19:59 EDT","volume":171586,"amount":60879552.4349,"timestamp":1787702394726,"change":-0.8799999999999955,"changeRate":-0.002479711451758328},"overnightTrading":{"tag":"夜盘","latestPrice":352.9700012207031,"preClose":354.8800048828125,"latestTime":"20260826 04:00 EDT","volume":215,"amount":75961,"timestamp":1787731202157,"change":-1.910003662109375,"changeRate":-0.005382111237121097},"impliedVol":0.4367,"impliedVolPercentile":0.8924},{"symbol":"CNC","nameCN":"Centene","changeRate":0.023769,"change":1.545,"latestPrice":66.545,"close":66.545,"volume":1187980,"market":"US","high":67.68,"low":65,"preClose":65,"open":65,"turnoverRate":0.00256,"peRate":0,"amplitude":0.041231,"marketValue":32872897275,"askSize":126,"bidSize":18,"askPrice":66.55,"bidPrice":66.52,"week52High":69.355,"week52Low":28.24,"changeRate5Day":0.028516,"changeRate20Day":0.076432,"changeRate60Day":0.073306,"changeRateWTD":0.023454,"changeRateMTD":0.069511,"changeRateQTD":0.036688,"changeRateYTD":0.617132,"amount":79583992.180328,"eps":-10.36,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":1.457003,"volumeRatio":0.631719,"committee":-0.75,"roa":0.024792,"roe":-0.203588,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30876879933.455,"shortable":3,"shares":493995000,"floatShares":463999999,"preHourTrading":{"tag":"盘前","latestPrice":65.01,"preClose":65,"latestTime":"09:03 EDT","volume":1228,"amount":79617.98786,"timestamp":1787749393023,"change":0.010000000000005116,"changeRate":0.00015384615384623256},"postHourTrading":{"tag":"盘后","latestPrice":65,"preClose":65,"latestTime":"19:59 EDT","volume":59438,"amount":3863541.7778,"timestamp":1787702347082,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65,"preClose":65,"latestTime":"20260826 04:00 EDT","volume":60,"amount":3900,"timestamp":1787731202144,"change":0,"changeRate":0},"impliedVol":0.4014,"impliedVolPercentile":0.0916},{"symbol":"VLO","nameCN":"Valero","changeRate":0.023655,"change":8.0525,"latestPrice":348.4625,"close":348.4625,"volume":899831,"market":"US","high":349.8908,"low":335,"preClose":340.41,"open":335.6,"turnoverRate":0.003146,"peRate":14.563292,"amplitude":0.043744,"marketValue":100331922878.7125,"askSize":135,"bidSize":5,"askPrice":348.58,"bidPrice":348.26,"week52High":353,"week52Low":145.14,"changeRate5Day":0.006361,"changeRate20Day":0.156453,"changeRate60Day":0.37994,"changeRateWTD":-0.001139,"changeRateMTD":0.113655,"changeRateQTD":0.337976,"changeRateYTD":1.140565,"amount":309621088.012299,"eps":23.927454,"lyrEps":7.598705,"lyrPeRate":45.858143,"pbRate":4.013116,"volumeRatio":0.800737,"committee":-0.928571,"roa":0.105583,"roe":0.276374,"changeRate5Min":-0.001826,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66,"divideRate":0.013373,"floatMarketCap":99660275000,"shortable":3,"shares":287927461,"floatShares":286000000,"preHourTrading":{"tag":"盘前","latestPrice":336.69,"preClose":340.41,"latestTime":"09:25 EDT","volume":3239,"amount":1091527.87387,"timestamp":1787750748957,"change":-3.7200000000000273,"changeRate":-0.010927998589935746},"postHourTrading":{"tag":"盘后","latestPrice":340.4,"preClose":340.41,"latestTime":"19:48 EDT","volume":214745,"amount":73102106.692,"timestamp":1787701687847,"change":-0.010000000000047748,"changeRate":-0.00002937634029566625},"overnightTrading":{"tag":"夜盘","latestPrice":338.6000061035156,"preClose":340.4100036621094,"latestTime":"20260826 04:00 EDT","volume":398,"amount":135065,"timestamp":1787731202307,"change":-1.80999755859375,"changeRate":-0.005317110364330984},"impliedVol":0.4275,"impliedVolPercentile":0.6534},{"symbol":"PH","nameCN":"Parker Hannifin","changeRate":0.023516,"change":23.9,"latestPrice":1040.21,"close":1040.21,"volume":209205,"market":"US","high":1047.2971,"low":1021.44,"preClose":1016.31,"open":1021.44,"turnoverRate":0.001658,"peRate":36.524228,"amplitude":0.025442,"marketValue":131260666166.79,"askSize":1,"bidSize":4,"askPrice":1040.13,"bidPrice":1039.85,"week52High":1099.94,"week52Low":715.37,"changeRate5Day":0.016575,"changeRate20Day":0.093726,"changeRate60Day":0.263464,"changeRateWTD":0.038403,"changeRateMTD":0.06521,"changeRateQTD":0.063479,"changeRateYTD":0.183455,"amount":217921560.03479,"eps":28.48,"lyrEps":28.48,"lyrPeRate":36.524228,"pbRate":8.521207,"volumeRatio":0.561086,"committee":0.6,"roa":0.097873,"roe":0.250755,"changeRate5Min":0.001656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.4,"divideRate":0.007114,"floatMarketCap":131260666166.79001,"shortable":3,"shares":126186699,"floatShares":126186699,"preHourTrading":{"tag":"盘前","latestPrice":1016,"preClose":1016.31,"latestTime":"09:27 EDT","volume":104,"amount":105956.5208,"timestamp":1787750876062,"change":-0.30999999999994543,"changeRate":-0.00030502504157190765},"postHourTrading":{"tag":"盘后","latestPrice":1016.31,"preClose":1016.31,"latestTime":"19:50 EDT","volume":30220,"amount":30712486.7995,"timestamp":1787701811618,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1016,"preClose":1016.3099975585938,"latestTime":"20260826 04:00 EDT","volume":10,"amount":10160,"timestamp":1787731202231,"change":-0.30999755859375,"changeRate":-0.0003050226400787498},"impliedVol":0.257,"impliedVolPercentile":0.3147},{"symbol":"ARM","nameCN":"ARM Holdings","changeRate":0.023348,"change":5.64,"latestPrice":247.2,"close":247.2,"volume":1872335,"market":"US","high":247.285,"low":238.5,"preClose":241.56,"open":240,"turnoverRate":0.013093,"peRate":252.323176,"amplitude":0.036368,"marketValue":264029069472,"askSize":6,"bidSize":5,"askPrice":247.4,"bidPrice":247,"week52High":452.7,"week52Low":100.02,"changeRate5Day":-0.008583,"changeRate20Day":0.099204,"changeRate60Day":-0.395377,"changeRateWTD":0.015946,"changeRateMTD":0.031332,"changeRateQTD":-0.302817,"changeRateYTD":1.261458,"amount":453171408.529511,"eps":0.979696,"lyrEps":0.85,"lyrPeRate":290.823529,"pbRate":30.59433,"volumeRatio":0.966759,"committee":0.886792,"roa":0.054149,"roe":0.133529,"changeRate5Min":0.001418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35349600000,"shortable":3,"shares":1068078760,"floatShares":143000000,"preHourTrading":{"tag":"盘前","latestPrice":240.5,"preClose":241.56,"latestTime":"09:29 EDT","volume":16065,"amount":3867997.3605,"timestamp":1787750999161,"change":-1.0600000000000023,"changeRate":-0.004388143732406037},"postHourTrading":{"tag":"盘后","latestPrice":240.52,"preClose":241.56,"latestTime":"19:59 EDT","volume":42864,"amount":10362979.1265,"timestamp":1787702388153,"change":-1.039999999999992,"changeRate":-0.004305348567643617},"overnightTrading":{"tag":"夜盘","latestPrice":241.47000122070312,"preClose":241.55999755859375,"latestTime":"20260826 04:00 EDT","volume":7253,"amount":1745016,"timestamp":1787731202319,"change":-0.089996337890625,"changeRate":-0.00037256308494867875},"impliedVol":0.6972,"impliedVolPercentile":0.5657},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.023298,"change":3.58,"latestPrice":157.24,"close":157.24,"volume":1222328,"market":"US","high":157.9,"low":149.5,"preClose":153.66,"open":150.002,"turnoverRate":0.001974,"peRate":55.561993,"amplitude":0.054666,"marketValue":115115725870.28,"askSize":200,"bidSize":100,"askPrice":157.28,"bidPrice":157.18,"week52High":172.09,"week52Low":73.55,"changeRate5Day":0.028721,"changeRate20Day":0.026237,"changeRate60Day":0.068642,"changeRateWTD":0.024298,"changeRateMTD":-0.029083,"changeRateQTD":0.023565,"changeRateYTD":0.980103,"amount":191065723.688599,"eps":2.829992,"lyrEps":2.42,"lyrPeRate":64.975207,"pbRate":74.215541,"volumeRatio":0.559475,"committee":0,"roa":0.141664,"roe":1.174415,"changeRate5Min":-0.000095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":97349007035.92,"shortable":3,"shares":732102047,"floatShares":619110958,"preHourTrading":{"tag":"盘前","latestPrice":151.63,"preClose":153.66,"latestTime":"09:29 EDT","volume":44590,"amount":6849407.474,"timestamp":1787750999996,"change":-2.030000000000001,"changeRate":-0.013210985292203574},"postHourTrading":{"tag":"盘后","latestPrice":153.5,"preClose":153.66,"latestTime":"19:58 EDT","volume":85788,"amount":13179702.9115,"timestamp":1787702312844,"change":-0.1599999999999966,"changeRate":-0.0010412599245086334},"overnightTrading":{"tag":"夜盘","latestPrice":153.35000610351562,"preClose":153.66000366210938,"latestTime":"20260826 04:00 EDT","volume":231,"amount":35452,"timestamp":1787731202255,"change":-0.30999755859375,"changeRate":-0.00201742516728959},"impliedVol":0.4354,"impliedVolPercentile":0.494},{"symbol":"IR","nameCN":"Ingersoll Rand Inc.","changeRate":0.023037,"change":1.81,"latestPrice":80.38,"close":80.38,"volume":1363670,"market":"US","high":80.53,"low":78.98,"preClose":78.57,"open":79.56,"turnoverRate":0.003522,"peRate":33.056439,"amplitude":0.019728,"marketValue":31187394103.02,"askSize":25,"bidSize":213,"askPrice":80.45,"bidPrice":80.38,"week52High":100.96,"week52Low":68.07,"changeRate5Day":-0.009367,"changeRate20Day":-0.049994,"changeRate60Day":0.132751,"changeRateWTD":-0.001615,"changeRateMTD":-0.03598,"changeRateQTD":-0.019637,"changeRateYTD":0.014643,"amount":109284159.232483,"eps":2.431599,"lyrEps":1.45,"lyrPeRate":55.434483,"pbRate":3.064407,"volumeRatio":0.680938,"committee":0.789916,"roa":0.051019,"roe":0.094704,"changeRate5Min":0.000934,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0805,"divideRate":0.001001,"floatMarketCap":31121804666.059998,"shortable":3,"shares":387999429,"floatShares":387183437,"preHourTrading":{"tag":"盘前","latestPrice":78.17,"preClose":78.57,"latestTime":"09:05 EDT","volume":111,"amount":8679.66942,"timestamp":1787749538260,"change":-0.3999999999999915,"changeRate":-0.00509100165457543},"postHourTrading":{"tag":"盘后","latestPrice":78.57,"preClose":78.57,"latestTime":"19:30 EDT","volume":111461,"amount":8757498.82,"timestamp":1787700602093,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.56999969482422,"preClose":78.56999969482422,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3235,"impliedVolPercentile":0.2749},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":0.022969,"change":6.59,"latestPrice":293.5,"close":293.5,"volume":343665,"market":"US","high":294.86,"low":284.26,"preClose":286.91,"open":284.26,"turnoverRate":0.001625,"peRate":28.049783,"amplitude":0.036945,"marketValue":63002288534,"askSize":11,"bidSize":20,"askPrice":293.5,"bidPrice":293.39,"week52High":307.94,"week52Low":144.14,"changeRate5Day":-0.012084,"changeRate20Day":0.108928,"changeRate60Day":0.132855,"changeRateWTD":-0.018723,"changeRateMTD":0.085549,"changeRateQTD":0.094577,"changeRateYTD":0.590786,"amount":100704364.286957,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.570082,"pbRate":17.230217,"volumeRatio":0.385358,"committee":0.290323,"roa":0.092368,"roe":0.708395,"changeRate5Min":-0.000613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.387599,"divideRate":0.014949,"floatMarketCap":62082146663,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":285,"preClose":286.91,"latestTime":"09:24 EDT","volume":667,"amount":190099.3355,"timestamp":1787750644041,"change":-1.910000000000025,"changeRate":-0.00665713986964562},"postHourTrading":{"tag":"盘后","latestPrice":284.01,"preClose":286.91,"latestTime":"19:59 EDT","volume":113448,"amount":32547093.6518,"timestamp":1787702383708,"change":-2.900000000000034,"changeRate":-0.010107699278519514},"overnightTrading":{"tag":"夜盘","latestPrice":286.9100036621094,"preClose":286.9100036621094,"latestTime":"20260826 04:00 EDT","volume":10,"amount":2869,"timestamp":1787731202316,"change":0,"changeRate":0},"impliedVol":0.3219,"impliedVolPercentile":0.4183},{"symbol":"EQT","nameCN":"EQT Corp","changeRate":0.022685,"change":1.225,"latestPrice":55.225,"close":55.225,"volume":4043809,"market":"US","high":56.47,"low":53.67,"preClose":54,"open":53.6863,"turnoverRate":0.006808,"peRate":12.806403,"amplitude":0.051852,"marketValue":34464100075,"askSize":44,"bidSize":51,"askPrice":55.23,"bidPrice":55.22,"week52High":68.24,"week52Low":47.9366,"changeRate5Day":0.029549,"changeRate20Day":0.050504,"changeRate60Day":-0.000633,"changeRateWTD":0.028016,"changeRateMTD":0.036311,"changeRateQTD":0.03865,"changeRateYTD":0.030317,"amount":225537899.818794,"eps":4.312296,"lyrEps":3.31,"lyrPeRate":16.68429,"pbRate":1.364435,"volumeRatio":1.175952,"committee":0.073684,"roa":0.066288,"roe":0.110781,"changeRate5Min":0.000453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6525,"divideRate":0.011815,"floatMarketCap":32803672973.600002,"shortable":3,"shares":624067000,"floatShares":594000416,"preHourTrading":{"tag":"盘前","latestPrice":54.33,"preClose":54,"latestTime":"09:26 EDT","volume":1467,"amount":78993.308412,"timestamp":1787750792389,"change":0.3299999999999983,"changeRate":0.006111111111111079},"postHourTrading":{"tag":"盘后","latestPrice":54.1687,"preClose":54,"latestTime":"19:59 EDT","volume":825197,"amount":44561663.6363,"timestamp":1787702373722,"change":0.16870000000000118,"changeRate":0.003124074074074096},"overnightTrading":{"tag":"夜盘","latestPrice":54.040000915527344,"preClose":54,"latestTime":"20260826 04:00 EDT","volume":1008,"amount":54350,"timestamp":1787731202275,"change":0.04000091552734375,"changeRate":0.0007407576949508102},"impliedVol":0.3206,"impliedVolPercentile":0.239}]}}}