US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,301.41

-33.4429-1.00%

Number of Gainers:10

Number of Losers:20

Number of Flat:1

PE:- -

High:3,335.40

Open:3,335.40

Low:3,290.74

Close:3,334.86

Volume:199.73M

Turnover:22.31B

Market Cap:6.22T

Float Cap:5.45T

Loading ...

Constituent

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

AECOM US ACM	65.28	+3.98%	+2.50	850.60K	55.22M	8.39B
CoreCivic, Inc US CXW	34.04	+2.72%	+0.9000	961.00K	32.56M	3.37B
Oracle US ORCL	148.21	+2.38%	+3.45	12.35M	1.84B	425.83B
Steel Dynamics US STLD	236.32	+2.27%	+5.24	667.72K	157.10M	33.87B
Geo Group Inc US GEO	32.86	+2.18%	+0.7000	1.18M	38.46M	4.33B
Caterpillar US CAT	823.39	+1.49%	+12.10	898.58K	737.46M	379.58B
Lockheed Martin US LMT	564.595	+1.45%	+8.08	397.40K	224.88M	129.90B
General Dynamics Corp US GD	381.35	+1.27%	+4.77	406.58K	155.00M	103.01B
General Motors US GM	86.205	+0.46%	+0.3950	2.75M	235.59M	75.64B
JPMorgan Chase US JPM	356.78	+0.03%	+0.0900	2.95M	1.05B	948.39B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Trump Media & Technology US DJT	9.375	-0.27%	-0.0250	2.78M	25.91M	2.59B
Applied Materials US AMAT	478.315	-0.36%	-1.7250	2.47M	1.18B	379.28B
Tetra Tech US TTEK	36.6	-0.52%	-0.1900	956.72K	35.24M	9.37B
Ford US F	13.865	-0.61%	-0.0850	18.47M	255.83M	55.25B
Tractor Supply US TSCO	35.125	-0.72%	-0.2550	2.83M	99.39M	18.30B
Tesla Motors US TSLA	346.124	-1.18%	-4.1260	21.43M	7.41B	1.37T
GraniteShares 1.25x Long TSLA Daily ETF US TSL	12.91	-1.45%	-0.1900	305.72K	3.94M	10.07M
Morgan Stanley US MS	213.325	-1.59%	-3.4450	2.38M	506.57M	335.35B
Bit Digital, Inc. US BTBT	1.55	-1.90%	-0.0300	21.94M	33.29M	559.55M

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://sg.tigermarketb.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3301.4175,"timestamp":1787770795934,"preClose":3334.8604,"halted":0,"volume":199738315,"delay":0,"changeRate":-0.010028,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-33.442871,"latestTime":"08-26 14:59:56 EDT","open":3335.4045,"high":3335.4045,"low":3290.742,"amount":22311808716.612392,"amplitude":0.013393,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.068468,"peRate":42.061848,"turnoverRate":0.00899,"increases":10,"decrements":20,"flats":1,"marketCap":6218413152305,"floatMarketCap":5447829037221},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3335.4045,"amplitude":0.013393,"preClose":3334.8604,"low":3290.742,"pbRate":"6.068468","latestPrice":3301.4072,"volume":199734954,"delay":0,"open":3335.4045,"prevYearClose":3090.46,"prevWeekClose":3362.7258,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3355.4568,"twentyDayClose":3091.887,"sixtyDayClose":3324.171,"secType":"PLATE","market":"US","turnoverRate":0.00899,"peRate":42.061848,"marketCap":6218413152305,"floatMarketCap":5447829037221,"timestamp":1787770794958,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":10,"down":20,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"AECOM","changeRate":0.039822,"change":2.5,"latestPrice":65.28,"close":65.28,"volume":850600,"market":"US","high":65.56,"low":62.99,"preClose":62.78,"open":62.99,"turnoverRate":0.006663,"peRate":29.662482,"amplitude":0.040937,"marketValue":8389976217.6,"askSize":215,"bidSize":327,"askPrice":65.32,"bidPrice":65.26,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":0.00369,"changeRate20Day":-0.112682,"changeRate60Day":-0.096471,"changeRateWTD":0.007563,"changeRateMTD":-0.098218,"changeRateQTD":-0.064756,"changeRateYTD":-0.315221,"amount":55215382.397461,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":15.483034,"pbRate":3.825345,"volumeRatio":0.496503,"committee":0.236234,"roa":0.037283,"roe":0.166046,"changeRate5Min":0.000306,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.018234,"floatMarketCap":8333627827.2,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":62.78,"preClose":62.78,"latestTime":"09:25 EDT","volume":189,"amount":11868.62922,"timestamp":1787750739137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":62.78,"preClose":62.78,"latestTime":"19:45 EDT","volume":108013,"amount":6781153.545,"timestamp":1787701542329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.86000061035156,"preClose":62.779998779296875,"latestTime":"20260826 04:00 EDT","volume":15,"amount":943,"timestamp":1787731202212,"change":0.0800018310546875,"changeRate":0.0012743203665220508},"impliedVol":0.3371,"impliedVolPercentile":0.4582},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.027158,"change":0.9,"latestPrice":34.04,"close":34.04,"volume":960995,"market":"US","high":34.16,"low":32.985,"preClose":33.14,"open":32.985,"turnoverRate":0.010079,"peRate":27.224029,"amplitude":0.035456,"marketValue":3366106672,"askSize":395,"bidSize":100,"askPrice":34.05,"bidPrice":34.02,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.064083,"changeRate20Day":0.144202,"changeRate60Day":0.604903,"changeRateWTD":0.000882,"changeRateMTD":0.138462,"changeRateQTD":0.120474,"changeRateYTD":0.781266,"amount":32555864.843044,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.518519,"pbRate":2.340049,"volumeRatio":0.742866,"committee":-0.344262,"roa":0.04766,"roe":0.087723,"changeRate5Min":-0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3245692861.16,"shortable":3,"shares":98886800,"floatShares":95349379,"postHourTrading":{"tag":"盘后","latestPrice":32.95,"preClose":33.14,"latestTime":"19:30 EDT","volume":19970,"amount":661876.68,"timestamp":1787700601771,"change":-0.18999999999999773,"changeRate":-0.005733252866626365},"overnightTrading":{"tag":"夜盘","latestPrice":33.13999938964844,"preClose":33.13999938964844,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4267,"impliedVolPercentile":0.3108},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.023833,"change":3.45,"latestPrice":148.21,"close":148.21,"volume":12348033,"market":"US","high":151.61,"low":146.825,"preClose":144.76,"open":147.02,"turnoverRate":0.0072,"peRate":25.421956,"amplitude":0.033055,"marketValue":425826597300,"askSize":18,"bidSize":31,"askPrice":148.22,"bidPrice":148.16,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.030596,"changeRate20Day":0.258791,"changeRate60Day":-0.40274,"changeRateWTD":0.01188,"changeRateMTD":0.141218,"changeRateQTD":0.011327,"changeRateYTD":-0.239598,"amount":1837104912.452911,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.421955,"pbRate":11.339048,"volumeRatio":0.821128,"committee":-0.526718,"roa":0.065054,"roe":0.53376,"changeRate5Min":-0.000573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013494,"floatMarketCap":254178117448.06003,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":146.76,"preClose":144.76,"latestTime":"09:29 EDT","volume":203954,"amount":29777700.06616,"timestamp":1787750999082,"change":2,"changeRate":0.013815971262779773},"postHourTrading":{"tag":"盘后","latestPrice":144.8164,"preClose":144.76,"latestTime":"19:59 EDT","volume":655114,"amount":94832566.3555,"timestamp":1787702396161,"change":0.05639999999999645,"changeRate":0.0003896103896103651},"overnightTrading":{"tag":"夜盘","latestPrice":144.49000549316406,"preClose":144.75999450683594,"latestTime":"20260826 04:00 EDT","volume":37046,"amount":5356447,"timestamp":1787731202312,"change":-0.269989013671875,"changeRate":-0.0018650802978520797},"impliedVol":0.7177,"impliedVolPercentile":0.745},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.022676,"change":5.24,"latestPrice":236.32,"close":236.32,"volume":667724,"market":"US","high":236.74,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.004983,"peRate":21.444645,"amplitude":0.026008,"marketValue":33871293756.16,"askSize":251,"bidSize":80,"askPrice":236.37,"bidPrice":236.03,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.022986,"changeRate20Day":-0.063486,"changeRate60Day":-0.096602,"changeRateWTD":0.033409,"changeRateMTD":-0.05946,"changeRateQTD":0.029896,"changeRateYTD":0.39463,"amount":157103589.449219,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.461592,"pbRate":3.595857,"volumeRatio":0.389646,"committee":-0.852399,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008717,"floatMarketCap":31666880000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":230.9,"preClose":231.08,"latestTime":"09:15 EDT","volume":68,"amount":15538.90984,"timestamp":1787750146411,"change":-0.18000000000000682,"changeRate":-0.0007789510126363459},"postHourTrading":{"tag":"盘后","latestPrice":231.08,"preClose":231.08,"latestTime":"19:55 EDT","volume":40659,"amount":9395395.3564,"timestamp":1787702112225,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":231.08999633789062,"preClose":231.0800018310547,"latestTime":"20260826 04:00 EDT","volume":12,"amount":2773,"timestamp":1787731202273,"change":0.0099945068359375,"changeRate":0.000043251284216470633},"impliedVol":0.4164,"impliedVolPercentile":0.4223},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.021766,"change":0.7,"latestPrice":32.86,"close":32.86,"volume":1180258,"market":"US","high":33.04,"low":31.91,"preClose":32.16,"open":32.125,"turnoverRate":0.008967,"peRate":15.316727,"amplitude":0.035137,"marketValue":4325019530.24,"askSize":1,"bidSize":100,"askPrice":32.88,"bidPrice":32.84,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.071056,"changeRate20Day":0.097162,"changeRate60Day":0.407883,"changeRateWTD":0.004586,"changeRateMTD":0.063775,"changeRateQTD":0.112014,"changeRateYTD":1.038462,"amount":38456544.732498,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":18.054945,"pbRate":2.852097,"volumeRatio":0.525047,"committee":0.980198,"roa":0.059959,"roe":0.201274,"changeRate5Min":-0.00258,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4325019530.24,"shortable":3,"shares":131619584,"floatShares":131619584,"postHourTrading":{"tag":"盘后","latestPrice":32,"preClose":32.16,"latestTime":"19:58 EDT","volume":366291,"amount":11779923.68,"timestamp":1787702325285,"change":-0.1599999999999966,"changeRate":-0.004975124378109347},"overnightTrading":{"tag":"夜盘","latestPrice":32.15999984741211,"preClose":32.15999984741211,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4631,"impliedVolPercentile":0.1235},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.014915,"change":12.1,"latestPrice":823.39,"close":823.39,"volume":898583,"market":"US","high":824.2813,"low":812.27,"preClose":811.29,"open":816.2,"turnoverRate":0.001949,"peRate":35.482692,"amplitude":0.014805,"marketValue":379582790000,"askSize":42,"bidSize":17,"askPrice":823.61,"bidPrice":823.1,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":0.008871,"changeRate20Day":0.051973,"changeRate60Day":-0.0485,"changeRateWTD":-0.005448,"changeRateMTD":0.01053,"changeRateQTD":-0.226791,"changeRateYTD":0.437307,"amount":737458687.760498,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.560706,"pbRate":19.571167,"volumeRatio":0.38645,"committee":-0.423729,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.000006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007481,"floatMarketCap":379582790000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":815.55,"preClose":811.29,"latestTime":"09:29 EDT","volume":4508,"amount":3657770.0124,"timestamp":1787750995213,"change":4.259999999999991,"changeRate":0.005250896720038446},"postHourTrading":{"tag":"盘后","latestPrice":812,"preClose":811.29,"latestTime":"19:59 EDT","volume":209624,"amount":170065915.3087,"timestamp":1787702389444,"change":0.7100000000000364,"changeRate":0.0008751494533397878},"overnightTrading":{"tag":"夜盘","latestPrice":811.02001953125,"preClose":811.2899780273438,"latestTime":"20260826 04:00 EDT","volume":3258,"amount":2646425,"timestamp":1787731202273,"change":-0.26995849609375,"changeRate":-0.0003327521643372887},"impliedVol":0.3793,"impliedVolPercentile":0.4422},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.01451,"change":8.075,"latestPrice":564.595,"close":564.595,"volume":397396,"market":"US","high":569.9595,"low":556.4493,"preClose":556.52,"open":559.04,"turnoverRate":0.002007,"peRate":20.804211,"amplitude":0.024276,"marketValue":129902153102.8,"askSize":40,"bidSize":5,"askPrice":564.98,"bidPrice":564.65,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.041679,"changeRate20Day":-0.00809,"changeRate60Day":0.093117,"changeRateWTD":0.001819,"changeRateMTD":-0.031137,"changeRateQTD":0.108222,"changeRateYTD":0.167314,"amount":224882112.94458,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":26.187215,"pbRate":14.815483,"volumeRatio":0.389224,"committee":0.826087,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.001348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.024177,"floatMarketCap":111789810000,"shortable":3,"shares":230080240,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":557.69,"preClose":556.52,"latestTime":"09:29 EDT","volume":1890,"amount":1052500.1004,"timestamp":1787750970086,"change":1.1700000000000728,"changeRate":0.0021023503198448804},"postHourTrading":{"tag":"盘后","latestPrice":557.44,"preClose":556.52,"latestTime":"19:58 EDT","volume":267140,"amount":148670614.5354,"timestamp":1787702287376,"change":0.9200000000000728,"changeRate":0.0016531301660318997},"overnightTrading":{"tag":"夜盘","latestPrice":557.489990234375,"preClose":556.52001953125,"latestTime":"20260826 04:00 EDT","volume":348,"amount":193829,"timestamp":1787731202294,"change":0.969970703125,"changeRate":0.0017429214926391946},"impliedVol":0.2598,"impliedVolPercentile":0.3625},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.012667,"change":4.77,"latestPrice":381.35,"close":381.35,"volume":406582,"market":"US","high":382.555,"low":378.02,"preClose":376.58,"open":378.26,"turnoverRate":0.001601,"peRate":23.256644,"amplitude":0.012043,"marketValue":103010430556.7,"askSize":20,"bidSize":40,"askPrice":381.5,"bidPrice":381.13,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028011,"changeRate20Day":0.001024,"changeRate60Day":0.124263,"changeRateWTD":-0.00765,"changeRateMTD":-0.005399,"changeRateQTD":0.07653,"changeRateYTD":0.132745,"amount":154997562.773254,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.682848,"pbRate":3.839947,"volumeRatio":0.551459,"committee":0.333333,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1759,"divideRate":0.016195,"floatMarketCap":96864837258,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":376.005,"preClose":376.58,"latestTime":"09:02 EDT","volume":137,"amount":51650.31246,"timestamp":1787749363794,"change":-0.5749999999999886,"changeRate":-0.0015268999946890134},"postHourTrading":{"tag":"盘后","latestPrice":376.58,"preClose":376.58,"latestTime":"19:52 EDT","volume":29213,"amount":11001023.0352,"timestamp":1787701958832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":377.54998779296875,"preClose":376.5799865722656,"latestTime":"20260826 04:00 EDT","volume":27,"amount":10190,"timestamp":1787731202142,"change":0.970001220703125,"changeRate":0.0025758172374807865},"impliedVol":0.2129,"impliedVolPercentile":0.4582},{"symbol":"GM","nameCN":"General Motors","changeRate":0.004603,"change":0.395,"latestPrice":86.205,"close":86.205,"volume":2747252,"market":"US","high":86.21,"low":84.9154,"preClose":85.81,"open":85.79,"turnoverRate":0.00314,"peRate":43.419987,"amplitude":0.015087,"marketValue":75640710091.905,"askSize":179,"bidSize":117,"askPrice":86.21,"bidPrice":86.2,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.014654,"changeRate20Day":-0.035738,"changeRate60Day":0.042634,"changeRateWTD":-0.019618,"changeRateMTD":-0.029878,"changeRateQTD":0.118383,"changeRateYTD":0.060071,"amount":235585221.987885,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.362385,"pbRate":1.220011,"volumeRatio":0.661959,"committee":-0.209459,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007656,"floatMarketCap":75429375000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":85.8,"preClose":85.81,"latestTime":"09:29 EDT","volume":10944,"amount":940101.31008,"timestamp":1787750990580,"change":-0.010000000000005116,"changeRate":-0.0001165365342035324},"postHourTrading":{"tag":"盘后","latestPrice":85.8098,"preClose":85.81,"latestTime":"19:55 EDT","volume":854786,"amount":73349659.6396,"timestamp":1787702138461,"change":-0.0002000000000066393,"changeRate":-0.000002330730684146828},"overnightTrading":{"tag":"夜盘","latestPrice":85.69000244140625,"preClose":85.80999755859375,"latestTime":"20260826 04:00 EDT","volume":1106,"amount":94869,"timestamp":1787731202183,"change":-0.1199951171875,"changeRate":-0.001398381547622858},"impliedVol":0.3303,"impliedVolPercentile":0.3147},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.000252,"change":0.09,"latestPrice":356.78,"close":356.78,"volume":2946781,"market":"US","high":357.93,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.001115,"peRate":15.265118,"amplitude":0.009336,"marketValue":948387670652.1,"askSize":49,"bidSize":161,"askPrice":356.81,"bidPrice":356.75,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.001344,"changeRate20Day":0.035015,"changeRate60Day":0.202981,"changeRateWTD":0.01479,"changeRateMTD":0.014185,"changeRateQTD":0.08997,"changeRateYTD":0.107256,"amount":1050477066.473145,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.790623,"pbRate":2.68241,"volumeRatio":0.574598,"committee":0.533333,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016817,"floatMarketCap":942524775197.7599,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":357.29,"preClose":356.69,"latestTime":"09:29 EDT","volume":6960,"amount":2488580.2248,"timestamp":1787750966335,"change":0.6000000000000227,"changeRate":0.0016821329445737832},"postHourTrading":{"tag":"盘后","latestPrice":356.29,"preClose":356.69,"latestTime":"19:59 EDT","volume":323122,"amount":115252960.0366,"timestamp":1787702358560,"change":-0.39999999999997726,"changeRate":-0.0011214219630490826},"overnightTrading":{"tag":"夜盘","latestPrice":357.2099914550781,"preClose":356.69000244140625,"latestTime":"20260826 04:00 EDT","volume":231,"amount":82444,"timestamp":1787731202256,"change":0.519989013671875,"changeRate":0.0014578177412115554},"impliedVol":0.232,"impliedVolPercentile":0.0996},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.00266,"change":-0.025,"latestPrice":9.375,"close":9.375,"volume":2777425,"market":"US","high":9.4899,"low":9.145,"preClose":9.4,"open":9.4,"turnoverRate":0.018229,"peRate":0,"amplitude":0.036691,"marketValue":2594355937.5,"askSize":522,"bidSize":400,"askPrice":9.38,"bidPrice":9.37,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.122754,"changeRate20Day":-0.048223,"changeRate60Day":-0.010032,"changeRateWTD":0.03022,"changeRateMTD":-0.049189,"changeRateQTD":0.21124,"changeRateYTD":-0.291918,"amount":25907767.615533,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.53635,"volumeRatio":0.78251,"committee":-0.132321,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":-0.002129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1428437062.5,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":9.39,"preClose":9.4,"latestTime":"09:29 EDT","volume":231728,"amount":2184621.049744,"timestamp":1787750999999,"change":-0.009999999999999787,"changeRate":-0.0010638297872340198},"postHourTrading":{"tag":"盘后","latestPrice":9.3903,"preClose":9.4,"latestTime":"19:59 EDT","volume":99304,"amount":932352.122,"timestamp":1787702383538,"change":-0.009700000000000486,"changeRate":-0.001031914893617073},"overnightTrading":{"tag":"夜盘","latestPrice":9.449999809265137,"preClose":9.399999618530273,"latestTime":"20260826 04:00 EDT","volume":14618,"amount":137861,"timestamp":1787731202257,"change":0.05000019073486328,"changeRate":0.0053191694429750415},"impliedVol":0.7557,"impliedVolPercentile":0.3665},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.003593,"change":-1.725,"latestPrice":478.315,"close":478.315,"volume":2468535,"market":"US","high":480.6699,"low":472.435,"preClose":480.04,"open":479.21,"turnoverRate":0.003113,"peRate":41.258673,"amplitude":0.017155,"marketValue":379276706108.29,"askSize":16,"bidSize":3,"askPrice":478.38,"bidPrice":478.19,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.035986,"changeRate20Day":0.095922,"changeRate60Day":0.043968,"changeRateWTD":-0.028447,"changeRateMTD":-0.057823,"changeRateQTD":-0.33843,"changeRateYTD":0.86122,"amount":1178846749.772644,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.232679,"pbRate":14.800465,"volumeRatio":0.43974,"committee":-0.684211,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000439,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.00414,"floatMarketCap":379276706108.29,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":479.49,"preClose":480.04,"latestTime":"09:29 EDT","volume":379435,"amount":182119959.1645,"timestamp":1787750999999,"change":-0.5500000000000114,"changeRate":-0.0011457378551787587},"postHourTrading":{"tag":"盘后","latestPrice":478.55,"preClose":480.04,"latestTime":"19:59 EDT","volume":344621,"amount":165451495.0435,"timestamp":1787702396808,"change":-1.490000000000009,"changeRate":-0.0031039080076660465},"overnightTrading":{"tag":"夜盘","latestPrice":476.5400085449219,"preClose":480.0400085449219,"latestTime":"20260826 04:00 EDT","volume":12132,"amount":5791289,"timestamp":1787731202314,"change":-3.5,"changeRate":-0.007291058948626096},"impliedVol":0.571,"impliedVolPercentile":0.4661},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.005164,"change":-0.19,"latestPrice":36.6,"close":36.6,"volume":956719,"market":"US","high":37.371,"low":36.49,"preClose":36.79,"open":36.78,"turnoverRate":0.003756,"peRate":21.989828,"amplitude":0.023947,"marketValue":9371210400,"askSize":300,"bidSize":100,"askPrice":36.6,"bidPrice":36.59,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0,"changeRate20Day":0.083481,"changeRate60Day":0.293286,"changeRateWTD":-0.010811,"changeRateMTD":0.103739,"changeRateQTD":0.266874,"changeRateYTD":0.091234,"amount":35239389.489964,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.354839,"pbRate":5.059852,"volumeRatio":0.301543,"committee":-0.5,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.000547,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007295,"floatMarketCap":9323197495.2,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.43,"preClose":36.79,"latestTime":"09:25 EDT","volume":21,"amount":766.719975,"timestamp":1787750700007,"change":-0.35999999999999943,"changeRate":-0.009785267735797756},"postHourTrading":{"tag":"盘后","latestPrice":36.79,"preClose":36.79,"latestTime":"19:30 EDT","volume":62724,"amount":2307622.674,"timestamp":1787700600671,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.790000915527344,"preClose":36.790000915527344,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3949,"impliedVolPercentile":0.2829},{"symbol":"F","nameCN":"Ford","changeRate":-0.006093,"change":-0.085,"latestPrice":13.865,"close":13.865,"volume":18473958,"market":"US","high":13.92,"low":13.76,"preClose":13.95,"open":13.91,"turnoverRate":0.004652,"peRate":0,"amplitude":0.01147,"marketValue":55247763314.95,"askSize":7876,"bidSize":6266,"askPrice":13.87,"bidPrice":13.86,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.043793,"changeRate20Day":-0.092605,"changeRate60Day":-0.166266,"changeRateWTD":-0.037821,"changeRateMTD":-0.055518,"changeRateQTD":-0.002518,"changeRateYTD":0.056784,"amount":255825265.932501,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.546733,"volumeRatio":0.483028,"committee":-0.113845,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.001083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.043274,"floatMarketCap":55060061884.33,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.9298,"preClose":13.95,"latestTime":"09:29 EDT","volume":85343,"amount":1190722.177885,"timestamp":1787750998942,"change":-0.020199999999999108,"changeRate":-0.0014480286738350616},"postHourTrading":{"tag":"盘后","latestPrice":13.9499,"preClose":13.95,"latestTime":"19:59 EDT","volume":9683128,"amount":135078539.769929,"timestamp":1787702386221,"change":-0.00009999999999976694,"changeRate":-0.000007168458781345301},"overnightTrading":{"tag":"夜盘","latestPrice":13.949999809265137,"preClose":13.949999809265137,"latestTime":"20260826 04:00 EDT","volume":4878,"amount":68053,"timestamp":1787731202275,"change":0,"changeRate":0},"impliedVol":0.3478,"impliedVolPercentile":0.3147},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.007207,"change":-0.255,"latestPrice":35.125,"close":35.125,"volume":2825523,"market":"US","high":35.5,"low":34.8,"preClose":35.38,"open":35.34,"turnoverRate":0.005423,"peRate":18.301591,"amplitude":0.019785,"marketValue":18301534812.125,"askSize":549,"bidSize":202,"askPrice":35.13,"bidPrice":35.12,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.008888,"changeRate20Day":0.133065,"changeRate60Day":0.105255,"changeRateWTD":0.004145,"changeRateMTD":0.141534,"changeRateQTD":0.111199,"changeRateYTD":-0.29764,"amount":99387661.584148,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.982907,"pbRate":6.95462,"volumeRatio":0.416604,"committee":-0.462051,"roa":0.078244,"roe":0.395134,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026762,"floatMarketCap":18301534812.125,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.38,"latestTime":"09:29 EDT","volume":1659,"amount":58681.71666,"timestamp":1787750998998,"change":-0.07000000000000028,"changeRate":-0.001978518937252693},"postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.38,"latestTime":"19:34 EDT","volume":90518,"amount":3202327.9895,"timestamp":1787700869169,"change":0.01999999999999602,"changeRate":0.0005652911249292261},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":35.380001068115234,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3545,"impliedVolPercentile":0.4661},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.01178,"change":-4.126,"latestPrice":346.124,"close":346.124,"volume":21432020,"market":"US","high":351.93,"low":342.53,"preClose":350.25,"open":345.25,"turnoverRate":0.008157,"peRate":320.595332,"amplitude":0.026838,"marketValue":1367033142200.8562,"askSize":179,"bidSize":2,"askPrice":346.17,"bidPrice":346.13,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.014229,"changeRate20Day":0.160244,"changeRate60Day":-0.167731,"changeRateWTD":-0.046122,"changeRateMTD":0.112188,"changeRateQTD":-0.177071,"changeRateYTD":-0.230357,"amount":7414389921.18103,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":320.485185,"pbRate":15.738713,"volumeRatio":0.647023,"committee":-0.977901,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.000508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":909446602039.0161,"shortable":3,"shares":3949547394,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":345.04,"preClose":350.25,"latestTime":"09:29 EDT","volume":352731,"amount":122721852.0621,"timestamp":1787750999999,"change":-5.2099999999999795,"changeRate":-0.01487508922198424},"postHourTrading":{"tag":"盘后","latestPrice":350.8,"preClose":350.25,"latestTime":"19:59 EDT","volume":668646,"amount":234252624.553911,"timestamp":1787702396997,"change":0.5500000000000114,"changeRate":0.0015703069236260138},"overnightTrading":{"tag":"夜盘","latestPrice":350.2900085449219,"preClose":350.25,"latestTime":"20260826 04:00 EDT","volume":68012,"amount":23802051,"timestamp":1787731202313,"change":0.040008544921875,"changeRate":0.00011422853653640256},"impliedVol":0.4403,"impliedVolPercentile":0.0359},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.014504,"change":-0.19,"latestPrice":12.91,"close":12.91,"volume":305724,"market":"US","high":13.1799,"low":12.74,"preClose":13.1,"open":12.835,"turnoverRate":0.391953,"peRate":0,"amplitude":0.03358,"marketValue":10069812.91,"askSize":4200,"bidSize":3900,"askPrice":12.91,"bidPrice":12.9,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.019124,"changeRate20Day":0.199435,"changeRate60Day":-0.220411,"changeRateWTD":-0.057994,"changeRateMTD":0.136074,"changeRateQTD":-0.226946,"changeRateYTD":-0.309626,"amount":3939364.894764,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.762343,"committee":-0.037037,"roa":0,"roe":0,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10069812.91,"shortable":3,"shares":780001,"floatShares":780001,"preHourTrading":{"tag":"盘前","latestPrice":12.87,"preClose":13.1,"latestTime":"09:28 EDT","volume":6853,"amount":89126.14326,"timestamp":1787750907449,"change":-0.23000000000000043,"changeRate":-0.01755725190839698},"postHourTrading":{"tag":"盘后","latestPrice":13.12,"preClose":13.1,"latestTime":"19:45 EDT","volume":1311,"amount":17191.18,"timestamp":1787701542087,"change":0.019999999999999574,"changeRate":0.0015267175572518759},"overnightTrading":{"tag":"夜盘","latestPrice":13.100000381469727,"preClose":13.100000381469727,"latestTime":"20260826 04:00 EDT","volume":819,"amount":10729,"timestamp":1787731202279,"change":0,"changeRate":0},"impliedVol":0.4659,"impliedVolPercentile":0.3028},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.015892,"change":-3.445,"latestPrice":213.325,"close":213.325,"volume":2375718,"market":"US","high":216.535,"low":211.85,"preClose":216.77,"open":216.535,"turnoverRate":0.002014,"peRate":17.238162,"amplitude":0.021613,"marketValue":335346900000,"askSize":2,"bidSize":17,"askPrice":213.32,"bidPrice":213.25,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.004224,"changeRate20Day":0.05019,"changeRate60Day":0.010971,"changeRateWTD":-0.004085,"changeRateMTD":0.013806,"changeRateQTD":0.020498,"changeRateYTD":0.201628,"amount":506568575.147644,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.893732,"pbRate":3.146463,"volumeRatio":0.666143,"committee":0.478261,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.000703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019454,"floatMarketCap":251681751870.84998,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":217.21,"preClose":216.77,"latestTime":"09:25 EDT","volume":774,"amount":168062.62932,"timestamp":1787750700006,"change":0.4399999999999977,"changeRate":0.0020298011717488477},"postHourTrading":{"tag":"盘后","latestPrice":216.7,"preClose":216.77,"latestTime":"19:57 EDT","volume":335914,"amount":72815267.2709,"timestamp":1787702247929,"change":-0.0700000000000216,"changeRate":-0.000322922913687418},"overnightTrading":{"tag":"夜盘","latestPrice":216.8000030517578,"preClose":216.77000427246094,"latestTime":"20260826 04:00 EDT","volume":317,"amount":68554,"timestamp":1787731202253,"change":0.029998779296875,"changeRate":0.00013838990038109313},"impliedVol":0.3077,"impliedVolPercentile":0.3227},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":-0.018987,"change":-0.03,"latestPrice":1.55,"close":1.55,"volume":21943984,"market":"US","high":1.57,"low":1.48,"preClose":1.58,"open":1.53,"turnoverRate":0.06191,"peRate":0,"amplitude":0.056962,"marketValue":559550000,"askSize":29429,"bidSize":47328,"askPrice":1.55,"bidPrice":1.54,"week52High":4.55,"week52Low":1.18,"changeRate5Day":0.107143,"changeRate20Day":0.280992,"changeRate60Day":-0.265403,"changeRateWTD":0.013072,"changeRateMTD":0.183206,"changeRateQTD":-0.138889,"changeRateYTD":-0.179894,"amount":33287089.679186,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.449187,"volumeRatio":0.51604,"committee":0.23344,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":549394266.7,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.58,"latestTime":"09:29 EDT","volume":182659,"amount":285419.099295,"timestamp":1787750973629,"change":-0.020000000000000018,"changeRate":-0.012658227848101276},"postHourTrading":{"tag":"盘后","latestPrice":1.58,"preClose":1.58,"latestTime":"19:59 EDT","volume":179298,"amount":282688.2046,"timestamp":1787702362389,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.590000033378601,"preClose":1.5800000429153442,"latestTime":"20260826 04:00 EDT","volume":8146,"amount":12831,"timestamp":1787731202314,"change":0.009999990463256836,"changeRate":0.006329107716228481},"impliedVol":0.9885,"impliedVolPercentile":0.1434}]}}}