US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,013.61

-0.1851-0.01%

Number of Gainers:553

Number of Losers:450

Number of Flat:18

PE:- -

High:2,014.47

Open:2,013.79

Low:2,005.87

Close:2,013.79

Volume:2.84B

Turnover:352.86B

Market Cap:96.27T

Float Cap:90.11T

Loading ...

Constituent

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

Abercrombie & Fitch US ANF	147.88	+35.79%	+38.98	14.92M	2.19B	6.57B
SolarEdge US SEDG	32.635	+9.22%	+2.76	4.49M	144.48M	2.01B
Silicon Motion Technology US SIMO	262.71	+8.63%	+20.88	555.58K	140.68M	8.93B
Semtech US SMTC	137.48	+7.81%	+9.96	8.61M	1.20B	12.80B
Bath & Body Works Inc. US BBWI	18.81	+7.00%	+1.23	12.41M	228.24M	3.78B
Lumentum US LITE	944.905	+6.70%	+59.34	3.57M	3.28B	84.76B
Arista Networks US ANET	203.255	+6.45%	+12.32	4.23M	840.49M	255.96B
Gap, Inc US GAP	21.445	+6.43%	+1.30	8.80M	186.45M	7.72B
C.H. Robinson US CHRW	152.23	+5.97%	+8.57	1.30M	195.08M	17.79B
Everpure US P	108.815	+5.84%	+6.01	3.17M	343.16M	36.14B
Wolfspeed Inc. US WOLF	26.7466	+5.76%	+1.46	2.23M	59.64M	1.42B
PBF Energy Inc US PBF	70.16	+5.49%	+3.65	1.38M	95.57M	8.30B
F5 Inc US FFIV	401.54	+4.91%	+18.79	268.24K	106.07M	22.82B
Sanmina US SANM	200.06	+4.68%	+8.95	513.79K	101.81M	10.72B
Vera Therapeutics, Inc. US VERA	36.825	+4.38%	+1.55	1.70M	61.83M	2.64B
Williams US WMB	74.1919	+4.38%	+3.11	5.74M	427.34M	90.60B
FrogAds, Inc. US FROG	93.3799	+4.36%	+3.90	739.53K	68.37M	11.49B
JM Smucker US SJM	130.82	+4.28%	+5.37	1.90M	247.05M	13.96B
NetApp US NTAP	194.885	+3.98%	+7.46	745.82K	143.37M	38.18B
Dell Technologies Inc. US DELL	468.79	+3.83%	+17.29	3.26M	1.51B	302.91B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4588"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2013.6062,"timestamp":1787771949046,"preClose":2013.7913,"halted":0,"volume":2840939609,"delay":0,"changeRate":-0.000092,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.185059,"latestTime":"08-26 15:19:09 EDT","open":2013.7906,"high":2014.4749,"low":2005.8671,"amount":352858547715.58417,"amplitude":0.004274,"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":5.211839,"peRate":25.727125,"turnoverRate":0.004783,"increases":550,"decrements":452,"flats":13,"marketCap":96273089161738.5,"floatMarketCap":90113135614324.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2014.4749,"amplitude":0.004274,"preClose":2013.7913,"low":2005.8671,"pbRate":"5.211839","latestPrice":2013.6066,"volume":2841135517,"delay":0,"open":2013.7906,"prevYearClose":1778.6405,"prevWeekClose":2011.8339,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2015.5874,"twentyDayClose":1916.1722,"sixtyDayClose":1988.917,"secType":"PLATE","market":"US","turnoverRate":0.004783,"peRate":25.727125,"marketCap":96273089161738.5,"floatMarketCap":90113135614324.25,"timestamp":1787771950651,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":553,"down":450,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.357943,"change":38.98,"latestPrice":147.88,"close":147.88,"volume":14921991,"market":"US","high":154.58,"low":130.235,"preClose":108.9,"open":130.235,"turnoverRate":0.363865,"peRate":14.126247,"amplitude":0.223554,"marketValue":6570561274.8,"askSize":2,"bidSize":5,"askPrice":147.95,"bidPrice":147.87,"week52High":154.58,"week52Low":65.45,"changeRate5Day":0.402371,"changeRate20Day":0.442872,"changeRate60Day":0.954792,"changeRateWTD":0.356573,"changeRateMTD":0.485634,"changeRateQTD":0.642929,"changeRateYTD":0.174863,"amount":2185487880.46051,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":14.137667,"pbRate":4.903075,"volumeRatio":13.012768,"committee":0.428571,"roa":0.127329,"roe":0.392237,"changeRate5Min":0.006808,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6064514436,"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":0.5511,"impliedVolPercentile":0.4343},{"symbol":"SEDG","nameCN":"SolarEdge","changeRate":0.092202,"change":2.755,"latestPrice":32.635,"close":32.635,"volume":4492047,"market":"US","high":32.74,"low":31.38,"preClose":29.88,"open":32.18,"turnoverRate":0.074821,"peRate":0,"amplitude":0.045515,"marketValue":2007891219.5,"askSize":500,"bidSize":50,"askPrice":32.65,"bidPrice":32.63,"week52High":81.25,"week52Low":28.21,"changeRate5Day":0.001074,"changeRate20Day":-0.164063,"changeRate60Day":-0.569459,"changeRateWTD":0.058547,"changeRateMTD":-0.207888,"changeRateQTD":-0.441564,"changeRateYTD":0.131196,"amount":144482668.954731,"eps":-4.4809,"lyrEps":-6.879999,"lyrPeRate":0,"pbRate":4.872517,"volumeRatio":2.142322,"committee":-0.818182,"roa":-0.038348,"roe":-0.58424,"changeRate5Min":0.002611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1959322311.29,"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":0.88,"impliedVolPercentile":0.1275},{"symbol":"SIMO","nameCN":"Silicon Motion Technology","changeRate":0.086342,"change":20.88,"latestPrice":262.71,"close":262.71,"volume":555580,"market":"US","high":262.92,"low":241.16,"preClose":241.83,"open":241.68,"turnoverRate":0.017213,"peRate":30.774757,"amplitude":0.089981,"marketValue":8927849945.7,"askSize":117,"bidSize":10,"askPrice":262.77,"bidPrice":261.99,"week52High":355,"week52Low":77.22,"changeRate5Day":0.082002,"changeRate20Day":0.252909,"changeRate60Day":-0.019922,"changeRateWTD":0.016837,"changeRateMTD":0.035923,"changeRateQTD":-0.211862,"changeRateYTD":1.833981,"amount":140681679.359131,"eps":8.536542,"lyrEps":3.64,"lyrPeRate":72.173077,"pbRate":8.528315,"volumeRatio":0.719266,"committee":-0.84252,"roa":0.101487,"roe":0.315692,"changeRate5Min":0.003054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0021,"divideRate":0.007621,"floatMarketCap":8479490669.999999,"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":0.8059,"impliedVolPercentile":0.6813},{"symbol":"SMTC","nameCN":"Semtech","changeRate":0.078105,"change":9.96,"latestPrice":137.48,"close":137.48,"volume":8612272,"market":"US","high":146.805,"low":128,"preClose":127.52,"open":130.47,"turnoverRate":0.092941,"peRate":0,"amplitude":0.147467,"marketValue":12801381597.48,"askSize":102,"bidSize":7,"askPrice":137.53,"bidPrice":137.48,"week52High":177.35,"week52Low":53.62,"changeRate5Day":0.096682,"changeRate20Day":0.327668,"changeRate60Day":-0.080893,"changeRateWTD":0.107906,"changeRateMTD":0.166865,"changeRateQTD":-0.150572,"changeRateYTD":0.865653,"amount":1196995289.800049,"eps":-0.3952,"lyrEps":-0.46,"lyrPeRate":0,"pbRate":22.328433,"volumeRatio":2.512718,"committee":-0.87156,"roa":0.04925,"roe":-0.058063,"changeRate5Min":-0.005534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12739436546.48,"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":0.8212,"impliedVolPercentile":0.5578},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.069966,"change":1.23,"latestPrice":18.81,"close":18.81,"volume":12408698,"market":"US","high":19.14,"low":17.41,"preClose":17.58,"open":18.26,"turnoverRate":0.062052,"peRate":5.34375,"amplitude":0.098407,"marketValue":3783335524.65,"askSize":236,"bidSize":120,"askPrice":18.82,"bidPrice":18.81,"week52High":32.32,"week52Low":14.275,"changeRate5Day":-0.043721,"changeRate20Day":-0.045178,"changeRate60Day":0.009662,"changeRateWTD":-0.032905,"changeRateMTD":-0.065109,"changeRateQTD":-0.18677,"changeRateYTD":-0.063247,"amount":228236586.109837,"eps":3.52,"lyrEps":3.105263,"lyrPeRate":6.057458,"pbRate":-3.339219,"volumeRatio":1.861139,"committee":-0.325843,"roa":0.139425,"roe":0,"changeRate5Min":-0.007388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.042531,"floatMarketCap":3761474862.42,"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":0.5368,"impliedVolPercentile":0.239},{"symbol":"LITE","nameCN":"Lumentum","changeRate":0.067008,"change":59.34,"latestPrice":944.905,"close":944.905,"volume":3571348,"market":"US","high":947.5299,"low":876.09,"preClose":885.565,"open":883,"turnoverRate":0.040074,"peRate":0,"amplitude":0.080672,"marketValue":84757978500,"askSize":20,"bidSize":1,"askPrice":945.21,"bidPrice":944.62,"week52High":1085.68,"week52Low":123.5,"changeRate5Day":0.141741,"changeRate20Day":0.568698,"changeRate60Day":0.044094,"changeRateWTD":0.09022,"changeRateMTD":0.323508,"changeRateQTD":0.101211,"changeRateYTD":1.563567,"amount":3276883120.537598,"eps":-92.963806,"lyrEps":-92.963806,"lyrPeRate":0,"pbRate":18.251465,"volumeRatio":1.020482,"committee":-0.904762,"roa":0.05815,"roe":-2.400269,"changeRate5Min":0.001946,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":84208043790,"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":0.8113,"impliedVolPercentile":0.1594},{"symbol":"ANET","nameCN":"Arista Networks","changeRate":0.064497,"change":12.315,"latestPrice":203.255,"close":203.255,"volume":4229107,"market":"US","high":203.275,"low":190.905,"preClose":190.94,"open":190.905,"turnoverRate":0.004026,"peRate":64.325292,"amplitude":0.064785,"marketValue":255955986902.85,"askSize":110,"bidSize":21,"askPrice":203.32,"bidPrice":203.23,"week52High":214.89,"week52Low":114.52,"changeRate5Day":0.090131,"changeRate20Day":0.286668,"changeRate60Day":0.190854,"changeRateWTD":0.077418,"changeRateMTD":0.127003,"changeRateQTD":0.196462,"changeRateYTD":0.55121,"amount":840486553.430222,"eps":3.159799,"lyrEps":2.75,"lyrPeRate":73.910909,"pbRate":17.297011,"volumeRatio":0.848485,"committee":-0.679389,"roa":0.141192,"roe":0.314763,"changeRate5Min":0.000369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":213510241187.75,"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":0.5174,"impliedVolPercentile":0.2908},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.064268,"change":1.295,"latestPrice":21.445,"close":21.445,"volume":8801419,"market":"US","high":21.505,"low":20.5575,"preClose":20.15,"open":20.6,"turnoverRate":0.040654,"peRate":8.526354,"amplitude":0.047022,"marketValue":7719748218.185,"askSize":200,"bidSize":223,"askPrice":21.45,"bidPrice":21.44,"week52High":29.36,"week52Low":18.11,"changeRate5Day":0.066915,"changeRate20Day":0.056925,"changeRate60Day":0.023139,"changeRateWTD":0.083081,"changeRateMTD":0.067446,"changeRateQTD":0.148019,"changeRateYTD":-0.162305,"amount":186445768.456404,"eps":2.515143,"lyrEps":2.13,"lyrPeRate":10.068075,"pbRate":2.112106,"volumeRatio":1.667561,"committee":0.054374,"roa":0.067926,"roe":0.275802,"changeRate5Min":0.001869,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.031243,"floatMarketCap":4642780909.96,"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":0.6353,"impliedVolPercentile":0.8207},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.059655,"change":8.57,"latestPrice":152.23,"close":152.23,"volume":1296975,"market":"US","high":153.25,"low":143.76,"preClose":143.66,"open":145.99,"turnoverRate":0.01138,"peRate":29.060667,"amplitude":0.066059,"marketValue":17788267005.34,"askSize":8,"bidSize":11,"askPrice":152.25,"bidPrice":152.19,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.053349,"changeRate20Day":-0.123856,"changeRate60Day":-0.153761,"changeRateWTD":0.074843,"changeRateMTD":0.030461,"changeRateQTD":-0.191728,"changeRateYTD":-0.05306,"amount":195082328.778076,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.517598,"pbRate":10.928535,"volumeRatio":1.337767,"committee":0.157895,"roa":0.099583,"roe":0.371226,"changeRate5Min":0.0027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5108,"divideRate":0.016493,"floatMarketCap":17350023627.82,"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":0.3573,"impliedVolPercentile":0.4821},{"symbol":"P","nameCN":"Everpure","changeRate":0.058409,"change":6.005,"latestPrice":108.815,"close":108.815,"volume":3174251,"market":"US","high":109.62,"low":103.16,"preClose":102.81,"open":103.16,"turnoverRate":0.009894,"peRate":167.369329,"amplitude":0.062834,"marketValue":36143185604.26,"askSize":209,"bidSize":100,"askPrice":108.84,"bidPrice":108.79,"week52High":119.1,"week52Low":56.78,"changeRate5Day":-0.028438,"changeRate20Day":0.571336,"changeRate60Day":0.288514,"changeRateWTD":0.002441,"changeRateMTD":0.410069,"changeRateQTD":0.381076,"changeRateYTD":0.623862,"amount":343158856.895866,"eps":0.650149,"lyrEps":0.55,"lyrPeRate":197.845455,"pbRate":25.062224,"volumeRatio":1.165251,"committee":-0.352751,"roa":0.024228,"roe":0.168456,"changeRate5Min":0.00069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34908934926.88,"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":0.8422,"impliedVolPercentile":0.9121},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.057596,"change":1.4566,"latestPrice":26.7466,"close":26.7466,"volume":2233842,"market":"US","high":27.5,"low":25.635,"preClose":25.29,"open":25.96,"turnoverRate":0.075255,"peRate":468.039745,"amplitude":0.073745,"marketValue":1417446658.6536,"askSize":300,"bidSize":140,"askPrice":26.78,"bidPrice":26.73,"week52High":80.82,"week52Low":1.16,"changeRate5Day":-0.080557,"changeRate20Day":0.33333,"changeRate60Day":-0.494871,"changeRateWTD":0.0383,"changeRateMTD":0.132371,"changeRateQTD":-0.445666,"changeRateYTD":0.536278,"amount":59638500.070713,"eps":0.057146,"lyrEps":0.057146,"lyrPeRate":468.039758,"pbRate":1.523808,"volumeRatio":0.445442,"committee":-0.176471,"roa":-0.0578,"roe":0.018215,"changeRate5Min":0.002308,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":793932701.1,"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":1.0247,"impliedVolPercentile":0.1498},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.054879,"change":3.65,"latestPrice":70.16,"close":70.16,"volume":1379684,"market":"US","high":71.07,"low":64.6313,"preClose":66.51,"open":64.6313,"turnoverRate":0.013584,"peRate":6.069834,"amplitude":0.096808,"marketValue":8300522255.2,"askSize":391,"bidSize":15,"askPrice":70.22,"bidPrice":70.15,"week52High":75.68,"week52Low":24.4,"changeRate5Day":-0.050737,"changeRate20Day":0.107498,"changeRate60Day":0.677265,"changeRateWTD":-0.045832,"changeRateMTD":-0.02933,"changeRateQTD":0.541301,"changeRateYTD":1.587021,"amount":95570684.996185,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.29554,"volumeRatio":0.636373,"committee":-0.926108,"roa":0.031043,"roe":0.232279,"changeRate5Min":0.000856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.015678,"floatMarketCap":7125912445.52,"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":0.7129,"impliedVolPercentile":0.6614},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.049092,"change":18.79,"latestPrice":401.54,"close":401.54,"volume":268240,"market":"US","high":403.42,"low":382.095,"preClose":382.75,"open":382.58,"turnoverRate":0.004763,"peRate":31.986349,"amplitude":0.055715,"marketValue":22817912040,"askSize":43,"bidSize":40,"askPrice":401.64,"bidPrice":401.28,"week52High":435,"week52Low":223.76,"changeRate5Day":0.049421,"changeRate20Day":0.037705,"changeRate60Day":0.014964,"changeRateWTD":0.043964,"changeRateMTD":-0.002559,"changeRateQTD":-0.034667,"changeRateYTD":0.573063,"amount":106066735.844727,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":34.028814,"pbRate":5.917924,"volumeRatio":0.741517,"committee":-0.02439,"roa":0.079765,"roe":0.198299,"changeRate5Min":0.001084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22615209026.440002,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":382,"preClose":382.75,"latestTime":"09:29 EDT","volume":20,"amount":7620,"timestamp":1787750999911,"change":-0.75,"changeRate":-0.001959503592423253},"postHourTrading":{"tag":"盘后","latestPrice":382.75,"preClose":382.75,"latestTime":"19:47 EDT","volume":43561,"amount":16672922.3311,"timestamp":1787701675500,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":382.75,"preClose":382.75,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3602,"impliedVolPercentile":0.4741},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.046832,"change":8.95,"latestPrice":200.06,"close":200.06,"volume":513790,"market":"US","high":200.475,"low":191.4,"preClose":191.11,"open":191.4,"turnoverRate":0.009924,"peRate":35.788908,"amplitude":0.047486,"marketValue":10722755862,"askSize":23,"bidSize":102,"askPrice":200.35,"bidPrice":200.07,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.028427,"changeRate20Day":0.220995,"changeRate60Day":-0.244715,"changeRateWTD":0.059135,"changeRateMTD":0.078142,"changeRateQTD":-0.209499,"changeRateYTD":0.333111,"amount":101810966.24115,"eps":5.59,"lyrEps":4.46,"lyrPeRate":44.856502,"pbRate":4.189311,"volumeRatio":0.967117,"committee":0.632,"roa":0.058555,"roe":0.124883,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10357892635.86,"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":0.6582,"impliedVolPercentile":0.4741},{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":0.043793,"change":1.545,"latestPrice":36.825,"close":36.825,"volume":1703591,"market":"US","high":36.915,"low":34.6401,"preClose":35.28,"open":35.1,"turnoverRate":0.027126,"peRate":0,"amplitude":0.064481,"marketValue":2640864551.625,"askSize":504,"bidSize":237,"askPrice":36.85,"bidPrice":36.8,"week52High":56.05,"week52Low":21.15,"changeRate5Day":0.140976,"changeRate20Day":0.132728,"changeRate60Day":0.085003,"changeRateWTD":0.140976,"changeRateMTD":0.147196,"changeRateQTD":-0.141808,"changeRateYTD":-0.272808,"amount":61829642.169147,"eps":-5.898389,"lyrEps":-4.664443,"lyrPeRate":0,"pbRate":6.476549,"volumeRatio":1.053163,"committee":-0.436385,"roa":-0.467561,"roe":-0.917531,"changeRate5Min":0.001632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2312713294.125,"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":0.9636,"impliedVolPercentile":0.6375},{"symbol":"WMB","nameCN":"Williams","changeRate":0.04378,"change":3.1119,"latestPrice":74.1919,"close":74.1919,"volume":5742504,"market":"US","high":75.53,"low":71.185,"preClose":71.08,"open":71.5,"turnoverRate":0.00473,"peRate":29.55968,"amplitude":0.061128,"marketValue":90604548058.5773,"askSize":72,"bidSize":102,"askPrice":74.21,"bidPrice":74.17,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.012997,"changeRate20Day":0.05792,"changeRate60Day":0.059279,"changeRateWTD":0.052517,"changeRateMTD":0.037069,"changeRateQTD":-0.001992,"changeRateYTD":0.234269,"amount":427342328.76709,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.669112,"pbRate":6.887461,"volumeRatio":1.001615,"committee":0.172414,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.00043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027631,"floatMarketCap":90081466377.1201,"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":0.2871,"impliedVolPercentile":0.4183},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.043584,"change":3.8999,"latestPrice":93.3799,"close":93.3799,"volume":739530,"market":"US","high":93.7499,"low":87.15,"preClose":89.48,"open":88.63,"turnoverRate":0.006911,"peRate":0,"amplitude":0.073758,"marketValue":11485727700,"askSize":100,"bidSize":1,"askPrice":93.38,"bidPrice":93.29,"week52High":99.22,"week52Low":34.05,"changeRate5Day":0.02379,"changeRate20Day":0.274376,"changeRate60Day":0.05741,"changeRateWTD":0.013567,"changeRateMTD":0.170321,"changeRateQTD":0.027508,"changeRateYTD":0.495035,"amount":68369512.390137,"eps":-0.36875,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":11.955507,"volumeRatio":0.515973,"committee":-0.980198,"roa":-0.029146,"roe":-0.049321,"changeRate5Min":0.000856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9991649300,"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":0.6862,"impliedVolPercentile":0.5219},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.042806,"change":5.37,"latestPrice":130.82,"close":130.82,"volume":1897008,"market":"US","high":134.85,"low":128.12,"preClose":125.45,"open":134.85,"turnoverRate":0.018293,"peRate":0,"amplitude":0.053647,"marketValue":13957751858.14,"askSize":10,"bidSize":22,"askPrice":130.85,"bidPrice":130.71,"week52High":134.85,"week52Low":88.25,"changeRate5Day":0.064963,"changeRate20Day":0.035378,"changeRate60Day":0.300268,"changeRateWTD":0.052284,"changeRateMTD":0.096931,"changeRateQTD":0.162844,"changeRateYTD":0.337491,"amount":247052206.670654,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.517723,"volumeRatio":1.619685,"committee":0.375,"roa":0.050654,"roe":-0.023859,"changeRate5Min":-0.000649,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.033634,"floatMarketCap":13566542104.88,"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":0.2626,"impliedVolPercentile":0.2908},{"symbol":"NTAP","nameCN":"NetApp","changeRate":0.039775,"change":7.455,"latestPrice":194.885,"close":194.885,"volume":745815,"market":"US","high":194.92,"low":187.31,"preClose":187.43,"open":187.56,"turnoverRate":0.003825,"peRate":30.690552,"amplitude":0.040602,"marketValue":38181854973.395,"askSize":1,"bidSize":173,"askPrice":194.9,"bidPrice":194.83,"week52High":209.06,"week52Low":93.69,"changeRate5Day":0.002082,"changeRate20Day":0.125007,"changeRate60Day":0.084502,"changeRateWTD":0.013601,"changeRateMTD":0.091793,"changeRateQTD":0.259272,"changeRateYTD":0.819824,"amount":143370654.477768,"eps":6.35,"lyrEps":6.35,"lyrPeRate":30.690551,"pbRate":28.261921,"volumeRatio":0.394693,"committee":0.880435,"roa":0.09824,"roe":1.067335,"changeRate5Min":0.00265,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.010673,"floatMarketCap":38002575000,"shortable":3,"shares":195919927,"floatShares":195000000,"preHourTrading":{"tag":"盘前","latestPrice":187.56,"preClose":187.43,"latestTime":"09:29 EDT","volume":1324,"amount":248031.44732,"timestamp":1787750999999,"change":0.12999999999999545,"changeRate":0.0006935922744491033},"postHourTrading":{"tag":"盘后","latestPrice":187.43,"preClose":187.43,"latestTime":"19:30 EDT","volume":100244,"amount":18787011.0366,"timestamp":1787700601723,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":187.44000244140625,"preClose":187.42999267578125,"latestTime":"20260826 04:00 EDT","volume":130,"amount":24314,"timestamp":1787731202262,"change":0.010009765625,"changeRate":0.000053405356752667746},"impliedVol":0.632,"impliedVolPercentile":0.9721},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.038295,"change":17.29,"latestPrice":468.79,"close":468.79,"volume":3256980,"market":"US","high":469.38,"low":451.53,"preClose":451.5,"open":452.73,"turnoverRate":0.010714,"peRate":37.473912,"amplitude":0.039535,"marketValue":302905108822.12,"askSize":73,"bidSize":16,"askPrice":468.94,"bidPrice":468.62,"week52High":514,"week52Low":110.22,"changeRate5Day":0.071398,"changeRate20Day":0.268234,"changeRate60Day":0.006073,"changeRateWTD":0.060419,"changeRateMTD":0.15645,"changeRateQTD":0.08652,"changeRateYTD":2.724102,"amount":1511213473.634033,"eps":12.509769,"lyrEps":8.68,"lyrPeRate":54.008065,"pbRate":-215.74438,"volumeRatio":0.800984,"committee":-0.640449,"roa":0.070038,"roe":0.330131,"changeRate5Min":0.001731,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.004928,"floatMarketCap":142512160000,"shortable":3,"shares":646142428,"floatShares":304000000,"preHourTrading":{"tag":"盘前","latestPrice":448.98,"preClose":451.5,"latestTime":"09:29 EDT","volume":8797,"amount":3946169.16828,"timestamp":1787750974050,"change":-2.519999999999982,"changeRate":-0.005581395348837169},"postHourTrading":{"tag":"盘后","latestPrice":451.4,"preClose":451.5,"latestTime":"19:59 EDT","volume":51564,"amount":23286072.3574,"timestamp":1787702396128,"change":-0.10000000000002274,"changeRate":-0.00022148394241422532},"overnightTrading":{"tag":"夜盘","latestPrice":450.75,"preClose":451.5,"latestTime":"20260826 04:00 EDT","volume":5882,"amount":2650009,"timestamp":1787731202306,"change":-0.75,"changeRate":-0.0016611295681063123},"impliedVol":0.7873,"impliedVolPercentile":0.7809}]}}}