US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,078.14

+13.530.66%

Number of Gainers:427

Number of Losers:580

Number of Flat:17

PE:- -

High:2,080.05

Open:2,064.61

Low:2,064.59

Close:2,064.60

Volume:2.69B

Turnover:373.86B

Market Cap:96.72T

Float Cap:90.59T

Loading ...

Constituent

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

TE Connectivity US TEL	202.165	-1.40%	-2.8650	615.79K	124.77M	58.62B
PG&E Corp US PCG	17.965	-1.40%	-0.2550	15.68M	278.37M	39.49B
Allstate US ALL	258.145	-1.40%	-3.6650	394.60K	101.91M	65.27B
Corning US GLW	150.63	-1.41%	-2.1500	3.90M	592.75M	129.75B
Illinois Tool US ITW	281.49	-1.41%	-4.0200	308.17K	86.62M	80.17B
Hartford Insurance US HIG	137.89	-1.41%	-1.9700	316.48K	43.54M	37.37B
Wal-Mart US WMT	102.8701	-1.41%	-1.4699	15.07M	1.55B	819.89B
Southern US SO	88.49	-1.41%	-1.2700	2.84M	251.20M	101.76B
Deere US DE	625.55	-1.42%	-8.9900	397.94K	247.35M	169.18B
Merck US MRK	150.93	-1.42%	-2.1700	4.14M	624.79M	372.37B
PBF Energy Inc US PBF	68.74	-1.42%	-0.9900	687.48K	47.13M	8.13B
Lowe's US LOW	207.355	-1.43%	-3.0050	1.37M	284.60M	116.32B
MercadoLibre US MELI	1922.45	-1.44%	-27.9900	163.50K	317.28M	97.46B
Tractor Supply US TSCO	34.505	-1.44%	-0.5050	2.37M	82.44M	17.98B
Ross US ROST	232.85	-1.45%	-3.4200	667.75K	155.58M	74.69B
Baxter US BAX	26.115	-1.45%	-0.3850	1.61M	42.28M	13.50B
PPL Corp US PPL	34.51	-1.46%	-0.5100	3.43M	118.31M	25.92B
CAVA Group Inc. US CAVA	66.78	-1.46%	-0.9900	648.18K	43.47M	7.80B
Carnival US CCL	25.215	-1.47%	-0.3750	7.74M	196.42M	34.54B
VF Corp US VFC	13.685	-1.48%	-0.2050	1.73M	23.77M	5.38B

1 ...43 44 45 46 47 ...52

{"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/BK4585?page=45"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2078.1365,"timestamp":1787852750358,"preClose":2064.6035,"halted":0,"volume":2691054791,"delay":0,"changeRate":0.006555,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":13.532959,"latestTime":"08-27 13:45:50 EDT","open":2064.6084,"high":2080.051,"low":2064.588,"amount":373857738106.5406,"amplitude":0.00749,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.233625,"peRate":25.813655,"turnoverRate":0.004531,"increases":427,"decrements":581,"flats":9,"marketCap":96723941015070.5,"floatMarketCap":90589394689829.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2080.051,"amplitude":0.00749,"preClose":2064.6035,"low":2064.588,"pbRate":"5.233625","latestPrice":2078.1365,"volume":2691054791,"delay":0,"open":2064.6084,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2055.363,"twentyDayClose":1997.965,"sixtyDayClose":2045.303,"secType":"PLATE","market":"US","turnoverRate":0.004531,"peRate":25.813655,"marketCap":96723941015070.5,"floatMarketCap":90589394689829.5,"timestamp":1787852750358,"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":427,"down":580,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TEL","nameCN":"TE Connectivity","changeRate":-0.013974,"change":-2.865,"latestPrice":202.165,"close":202.165,"volume":615791,"market":"US","high":204.91,"low":200.52,"preClose":205.03,"open":203,"turnoverRate":0.002124,"peRate":19.797814,"amplitude":0.021412,"marketValue":58615855954.88,"askSize":211,"bidSize":100,"askPrice":202.36,"bidPrice":202.15,"week52High":252.56,"week52Low":190.27,"changeRate5Day":0.008103,"changeRate20Day":-0.021372,"changeRate60Day":-0.058515,"changeRateWTD":-0.006658,"changeRateMTD":-0.017137,"changeRateQTD":0.002753,"changeRateYTD":-0.111402,"amount":124770939.866135,"eps":10.211481,"lyrEps":6.156655,"lyrPeRate":32.836825,"pbRate":4.425174,"volumeRatio":0.449242,"committee":-0.356913,"roa":0.09691,"roe":0.232897,"changeRate5Min":-0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.01474,"floatMarketCap":58615855954.88,"shortable":3,"shares":289940672,"floatShares":289940672,"preHourTrading":{"tag":"盘前","latestPrice":204.41,"preClose":205.03,"latestTime":"09:29 EDT","volume":182,"amount":37182.6637,"timestamp":1787837388091,"change":-0.6200000000000045,"changeRate":-0.0030239477149685634},"postHourTrading":{"tag":"盘后","latestPrice":205.03,"preClose":205.03,"latestTime":"19:58 EDT","volume":81108,"amount":16613245.8,"timestamp":1787788708600,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":206,"preClose":205.02999877929688,"latestTime":"20260827 04:00 EDT","volume":16,"amount":3296,"timestamp":1787817602178,"change":0.970001220703125,"changeRate":0.0047310209553640785},"impliedVol":0.3587,"impliedVolPercentile":0.4143},{"symbol":"PCG","nameCN":"PG&E Corp","changeRate":-0.013996,"change":-0.255,"latestPrice":17.965,"close":17.965,"volume":15675319,"market":"US","high":18.085,"low":17.515,"preClose":18.22,"open":18.03,"turnoverRate":0.007152,"peRate":12.939466,"amplitude":0.031284,"marketValue":39487070000,"askSize":2209,"bidSize":539,"askPrice":17.97,"bidPrice":17.96,"week52High":19.155,"week52Low":14.335,"changeRate5Day":0.000278,"changeRate20Day":0.010405,"changeRate60Day":0.084188,"changeRateWTD":0.020739,"changeRateMTD":0.033659,"changeRateQTD":0.068074,"changeRateYTD":0.117922,"amount":278366072.898499,"eps":1.388388,"lyrEps":1.18,"lyrPeRate":15.224576,"pbRate":1.221678,"volumeRatio":0.914265,"committee":-0.607715,"roa":0.025678,"roe":0.093183,"changeRate5Min":0.001187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.175,"divideRate":0.009741,"floatMarketCap":39376621736.915,"shortable":3,"shares":2198000000,"floatShares":2191852031,"preHourTrading":{"tag":"盘前","latestPrice":18.2,"preClose":18.22,"latestTime":"09:21 EDT","volume":789,"amount":14354.70306,"timestamp":1787836867559,"change":-0.019999999999999574,"changeRate":-0.0010976948408342247},"postHourTrading":{"tag":"盘后","latestPrice":18.25,"preClose":18.22,"latestTime":"19:58 EDT","volume":555715,"amount":10125145.3472,"timestamp":1787788739060,"change":0.030000000000001137,"changeRate":0.0016465422612514345},"overnightTrading":{"tag":"夜盘","latestPrice":18.260000228881836,"preClose":18.219999313354492,"latestTime":"20260827 04:00 EDT","volume":45,"amount":821,"timestamp":1787817602069,"change":0.04000091552734375,"changeRate":0.002195440012888736},"impliedVol":0.4643,"impliedVolPercentile":0.8685},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.013999,"change":-3.665,"latestPrice":258.145,"close":258.145,"volume":394604,"market":"US","high":261.255,"low":256.23,"preClose":261.81,"open":260.36,"turnoverRate":0.001588,"peRate":5.169103,"amplitude":0.019193,"marketValue":65274015502.75,"askSize":5,"bidSize":22,"askPrice":258.27,"bidPrice":258.01,"week52High":277.22,"week52Low":188.08,"changeRate5Day":0.014163,"changeRate20Day":-0.027263,"changeRate60Day":0.226575,"changeRateWTD":0.017,"changeRateMTD":-0.022474,"changeRateQTD":0.084916,"changeRateYTD":0.240187,"amount":101911950.230713,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.78258,"pbRate":2.059312,"volumeRatio":0.374441,"committee":0.62963,"roa":0.086775,"roe":0.461141,"changeRate5Min":0.000678,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1628,"divideRate":0.016126,"floatMarketCap":64133429958.05499,"shortable":3,"shares":252857950,"floatShares":248439559,"preHourTrading":{"tag":"盘前","latestPrice":261,"preClose":261.81,"latestTime":"09:26 EDT","volume":1161,"amount":302757.49944,"timestamp":1787837166837,"change":-0.8100000000000023,"changeRate":-0.0030938466827088434},"postHourTrading":{"tag":"盘后","latestPrice":261.81,"preClose":261.81,"latestTime":"19:59 EDT","volume":236415,"amount":61895792.9408,"timestamp":1787788772694,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":261.8500061035156,"preClose":261.80999755859375,"latestTime":"20260827 04:00 EDT","volume":23,"amount":6024,"timestamp":1787817602005,"change":0.040008544921875,"changeRate":0.0001528151915318703},"impliedVol":0.2568,"impliedVolPercentile":0.3904},{"symbol":"GLW","nameCN":"Corning","changeRate":-0.014073,"change":-2.15,"latestPrice":150.63,"close":150.63,"volume":3895740,"market":"US","high":157.57,"low":149.425,"preClose":152.78,"open":153.97,"turnoverRate":0.004922,"peRate":69.486921,"amplitude":0.053312,"marketValue":129750919629,"askSize":110,"bidSize":5,"askPrice":150.69,"bidPrice":150.55,"week52High":271.78,"week52Low":66.14,"changeRate5Day":-0.005414,"changeRate20Day":0.113962,"changeRate60Day":-0.248353,"changeRateWTD":0.005272,"changeRateMTD":0.089548,"changeRateQTD":-0.410289,"changeRateYTD":0.720306,"amount":592746268.862,"eps":2.167746,"lyrEps":1.83,"lyrPeRate":82.311475,"pbRate":10.330487,"volumeRatio":0.732959,"committee":-0.913043,"roa":0.053666,"roe":0.168125,"changeRate5Min":-0.001789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.007435,"floatMarketCap":119215404333.95999,"shortable":3,"shares":861388300,"floatShares":791445292,"preHourTrading":{"tag":"盘前","latestPrice":154.62,"preClose":152.78,"latestTime":"09:29 EDT","volume":68767,"amount":10787863.00986,"timestamp":1787837399885,"change":1.8400000000000034,"changeRate":0.012043461186019134},"postHourTrading":{"tag":"盘后","latestPrice":157.2,"preClose":152.78,"latestTime":"19:59 EDT","volume":478462,"amount":73585184.0124,"timestamp":1787788796607,"change":4.4199999999999875,"changeRate":0.028930488283806698},"overnightTrading":{"tag":"夜盘","latestPrice":157.1999969482422,"preClose":152.77999877929688,"latestTime":"20260827 04:00 EDT","volume":49215,"amount":7679006,"timestamp":1787817602226,"change":4.4199981689453125,"changeRate":0.028930476530048668},"impliedVol":0.622,"impliedVolPercentile":0.4861},{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.01408,"change":-4.02,"latestPrice":281.49,"close":281.49,"volume":308170,"market":"US","high":283.38,"low":279.25,"preClose":285.51,"open":283.3,"turnoverRate":0.001194,"peRate":25.49025,"amplitude":0.014465,"marketValue":80168352000,"askSize":14,"bidSize":5,"askPrice":281.57,"bidPrice":281.48,"week52High":303.155,"week52Low":238.82,"changeRate5Day":-0.004421,"changeRate20Day":-0.00779,"changeRate60Day":0.132392,"changeRateWTD":-0.002834,"changeRateMTD":-0.019028,"changeRateQTD":0.040744,"changeRateYTD":0.142875,"amount":86619535.429382,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":26.834128,"pbRate":27.701573,"volumeRatio":0.539355,"committee":-0.473684,"roa":0.169242,"roe":1.046184,"changeRate5Min":0.000586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.022878,"floatMarketCap":72624420000,"shortable":3,"shares":284800000,"floatShares":258000000,"preHourTrading":{"tag":"盘前","latestPrice":284.08,"preClose":285.51,"latestTime":"09:25 EDT","volume":42,"amount":11943.74748,"timestamp":1787837100055,"change":-1.4300000000000068,"changeRate":-0.005008581135511915},"postHourTrading":{"tag":"盘后","latestPrice":283.81,"preClose":285.51,"latestTime":"19:58 EDT","volume":21152,"amount":6038902.7406,"timestamp":1787788739063,"change":-1.6999999999999886,"changeRate":-0.005954257293965146},"overnightTrading":{"tag":"夜盘","latestPrice":285.510009765625,"preClose":285.510009765625,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.1937,"impliedVolPercentile":0.0717},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":-0.014086,"change":-1.97,"latestPrice":137.89,"close":137.89,"volume":316481,"market":"US","high":138.97,"low":136.49,"preClose":139.86,"open":138.63,"turnoverRate":0.001172,"peRate":8.910229,"amplitude":0.017732,"marketValue":37368190000,"askSize":25,"bidSize":24,"askPrice":137.91,"bidPrice":137.85,"week52High":146.065,"week52Low":120.33,"changeRate5Day":0.005616,"changeRate20Day":-0.036071,"changeRate60Day":0.084297,"changeRateWTD":0.013152,"changeRateMTD":-0.028328,"changeRateQTD":0.040522,"changeRateYTD":0.000653,"amount":43541417.926559,"eps":15.475472,"lyrEps":13.32,"lyrPeRate":10.352102,"pbRate":1.936276,"volumeRatio":0.345272,"committee":-0.020408,"roa":0.038514,"roe":0.220613,"changeRate5Min":0.000218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3221,"divideRate":0.01684,"floatMarketCap":37230300000,"shortable":3,"shares":271000000,"floatShares":270000000,"preHourTrading":{"tag":"盘前","latestPrice":139.72,"preClose":139.86,"latestTime":"08:48 EDT","volume":104,"amount":14528.4932,"timestamp":1787834902459,"change":-0.14000000000001478,"changeRate":-0.0010010010010011066},"postHourTrading":{"tag":"盘后","latestPrice":139.86,"preClose":139.86,"latestTime":"19:59 EDT","volume":282525,"amount":39510887.7,"timestamp":1787788772694,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.86000061035156,"preClose":139.86000061035156,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2206,"impliedVolPercentile":0.3944},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":-0.014088,"change":-1.4699,"latestPrice":102.8701,"close":102.8701,"volume":15066279,"market":"US","high":103.67,"low":102.27,"preClose":104.34,"open":103.45,"turnoverRate":0.003463,"peRate":37.277163,"amplitude":0.013418,"marketValue":819891872603.3763,"askSize":155,"bidSize":195,"askPrice":102.88,"bidPrice":102.87,"week52High":135.155,"week52Low":95.6,"changeRate5Day":-0.00934,"changeRate20Day":-0.074077,"changeRate60Day":-0.090128,"changeRateWTD":-0.008003,"changeRateMTD":-0.074909,"changeRateQTD":-0.091735,"changeRateYTD":-0.076653,"amount":1549247105.703323,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":37.681355,"pbRate":8.345975,"volumeRatio":0.523683,"committee":0.114286,"roa":0.070719,"roe":0.223142,"changeRate5Min":-0.000048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009381,"floatMarketCap":447513816912.14606,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":103.48,"preClose":104.34,"latestTime":"09:29 EDT","volume":1322072,"amount":137788419.49304,"timestamp":1787837399999,"change":-0.8599999999999994,"changeRate":-0.008242284838029513},"postHourTrading":{"tag":"盘后","latestPrice":104.2754,"preClose":104.34,"latestTime":"19:59 EDT","volume":3723264,"amount":388468168.199798,"timestamp":1787788796694,"change":-0.06459999999999866,"changeRate":-0.0006191297680659254},"overnightTrading":{"tag":"夜盘","latestPrice":103.87999725341797,"preClose":104.33999633789062,"latestTime":"20260827 04:00 EDT","volume":43403,"amount":4518527,"timestamp":1787817602227,"change":-0.45999908447265625,"changeRate":-0.004408655363404585},"impliedVol":0.2359,"impliedVolPercentile":0.1315},{"symbol":"SO","nameCN":"Southern","changeRate":-0.014149,"change":-1.27,"latestPrice":88.49,"close":88.49,"volume":2836408,"market":"US","high":89.41,"low":88.27,"preClose":89.76,"open":89.235,"turnoverRate":0.002529,"peRate":21.305858,"amplitude":0.012701,"marketValue":101763500000,"askSize":56,"bidSize":150,"askPrice":88.49,"bidPrice":88.48,"week52High":100.835,"week52Low":83.8,"changeRate5Day":-0.032156,"changeRate20Day":-0.06201,"changeRate60Day":-0.022318,"changeRateWTD":-0.00506,"changeRateMTD":-0.063994,"changeRateQTD":-0.075436,"changeRateYTD":0.014794,"amount":251203668.234985,"eps":4.153318,"lyrEps":3.92,"lyrPeRate":22.57398,"pbRate":2.571734,"volumeRatio":0.692583,"committee":0.282051,"roa":0.032713,"roe":0.114828,"changeRate5Min":0.000056,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9791,"divideRate":0.033666,"floatMarketCap":99229075165.54999,"shortable":3,"shares":1150000000,"floatShares":1121359195,"preHourTrading":{"tag":"盘前","latestPrice":89.49,"preClose":89.76,"latestTime":"09:25 EDT","volume":439,"amount":39243.56212,"timestamp":1787837100011,"change":-0.27000000000001023,"changeRate":-0.0030080213903744455},"postHourTrading":{"tag":"盘后","latestPrice":89.75,"preClose":89.76,"latestTime":"19:59 EDT","volume":104142,"amount":9347756.786,"timestamp":1787788786668,"change":-0.010000000000005116,"changeRate":-0.00011140819964355076},"overnightTrading":{"tag":"夜盘","latestPrice":90.20999908447266,"preClose":89.76000213623047,"latestTime":"20260827 04:00 EDT","volume":29,"amount":2610,"timestamp":1787817602193,"change":0.4499969482421875,"changeRate":0.005013334865558699},"impliedVol":0.1845,"impliedVolPercentile":0.2231},{"symbol":"DE","nameCN":"Deere","changeRate":-0.014168,"change":-8.99,"latestPrice":625.55,"close":625.55,"volume":397943,"market":"US","high":629.24,"low":617.81,"preClose":634.54,"open":628.22,"turnoverRate":0.001479,"peRate":34.77728,"amplitude":0.018013,"marketValue":169177143115.35,"askSize":20,"bidSize":53,"askPrice":626,"bidPrice":625.1,"week52High":674.1899,"week52Low":433,"changeRate5Day":0.007424,"changeRate20Day":0.043505,"changeRate60Day":0.079931,"changeRateWTD":-0.033855,"changeRateMTD":0.055478,"changeRateQTD":-0.013841,"changeRateYTD":0.343622,"amount":247350477.830688,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":33.710265,"pbRate":6.044199,"volumeRatio":0.342093,"committee":0.452055,"roa":0.039039,"roe":0.182421,"changeRate5Min":0.001521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.010359,"floatMarketCap":168272950000,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":630,"preClose":634.54,"latestTime":"09:29 EDT","volume":181,"amount":114606.0868,"timestamp":1787837399003,"change":-4.539999999999964,"changeRate":-0.007154789296183005},"postHourTrading":{"tag":"盘后","latestPrice":630.0885,"preClose":634.54,"latestTime":"19:58 EDT","volume":13909,"amount":8824892.3727,"timestamp":1787788732249,"change":-4.45150000000001,"changeRate":-0.007015318183250875},"overnightTrading":{"tag":"夜盘","latestPrice":634.5399780273438,"preClose":634.5399780273438,"latestTime":"20260827 04:00 EDT","volume":2,"amount":1269,"timestamp":1787817602180,"change":0,"changeRate":0},"impliedVol":0.2911,"impliedVolPercentile":0.2869},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.014174,"change":-2.17,"latestPrice":150.93,"close":150.93,"volume":4139251,"market":"US","high":152.08,"low":149.02,"preClose":153.1,"open":149.53,"turnoverRate":0.001678,"peRate":118.577075,"amplitude":0.019987,"marketValue":372370215323.34,"askSize":20,"bidSize":85,"askPrice":150.97,"bidPrice":150.91,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":0.013021,"changeRate20Day":0.162878,"changeRate60Day":0.305058,"changeRateWTD":-0.010619,"changeRateMTD":0.159217,"changeRateQTD":0.174553,"changeRateYTD":0.433878,"amount":624785377.321045,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":20.732143,"pbRate":8.880123,"volumeRatio":0.451369,"committee":0.619048,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.00172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.021997,"floatMarketCap":372370215323.34,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":149.46,"preClose":153.1,"latestTime":"09:29 EDT","volume":36081,"amount":5445270.55395,"timestamp":1787837399971,"change":-3.6399999999999864,"changeRate":-0.02377531025473538},"postHourTrading":{"tag":"盘后","latestPrice":152.791,"preClose":153.1,"latestTime":"19:59 EDT","volume":217349,"amount":33275168.9949,"timestamp":1787788770417,"change":-0.3089999999999975,"changeRate":-0.0020182887001959342},"overnightTrading":{"tag":"夜盘","latestPrice":152.0500030517578,"preClose":153.10000610351562,"latestTime":"20260827 04:00 EDT","volume":3271,"amount":499073,"timestamp":1787817602199,"change":-1.0500030517578125,"changeRate":-0.006858282233169038},"impliedVol":0.2812,"impliedVolPercentile":0.1873},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":-0.014198,"change":-0.99,"latestPrice":68.74,"close":68.74,"volume":687478,"market":"US","high":70.195,"low":67.6,"preClose":69.73,"open":69.98,"turnoverRate":0.006769,"peRate":5.946984,"amplitude":0.037215,"marketValue":8132524227.8,"askSize":40,"bidSize":26,"askPrice":68.79,"bidPrice":68.69,"week52High":75.68,"week52Low":24.53,"changeRate5Day":-0.011788,"changeRate20Day":-0.059644,"changeRate60Day":0.592309,"changeRateWTD":-0.065143,"changeRateMTD":-0.048976,"changeRateQTD":0.510105,"changeRateYTD":1.534661,"amount":47130652.434464,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.269319,"volumeRatio":0.430356,"committee":-0.212121,"roa":0.031043,"roe":0.232279,"changeRate5Min":-0.000145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.016002,"floatMarketCap":6981687877.78,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":70.22,"preClose":69.73,"latestTime":"09:25 EDT","volume":37298,"amount":2610985.69426,"timestamp":1787837119757,"change":0.4899999999999949,"changeRate":0.0070271045461063365},"postHourTrading":{"tag":"盘后","latestPrice":69.81,"preClose":69.73,"latestTime":"19:56 EDT","volume":99778,"amount":6957837.7727,"timestamp":1787788561825,"change":0.0799999999999983,"changeRate":0.0011472823748744914},"overnightTrading":{"tag":"夜盘","latestPrice":68.33000183105469,"preClose":69.7300033569336,"latestTime":"20260827 04:00 EDT","volume":7700,"amount":524734,"timestamp":1787817602208,"change":-1.4000015258789062,"changeRate":-0.020077462476411845},"impliedVol":0.7123,"impliedVolPercentile":0.6574},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.014285,"change":-3.005,"latestPrice":207.355,"close":207.355,"volume":1370210,"market":"US","high":208.9416,"low":205.81,"preClose":210.36,"open":208.67,"turnoverRate":0.00245,"peRate":17.498312,"amplitude":0.014887,"marketValue":116316089366.235,"askSize":55,"bidSize":97,"askPrice":207.4,"bidPrice":207.31,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.045942,"changeRate20Day":-0.012971,"changeRate60Day":0.00346,"changeRateWTD":-0.040423,"changeRateMTD":-0.00219,"changeRateQTD":-0.059572,"changeRateYTD":-0.140177,"amount":284600390.499725,"eps":11.85,"lyrEps":11.85,"lyrPeRate":17.498312,"pbRate":-15.64019,"volumeRatio":0.608838,"committee":0.276316,"roa":0.126164,"roe":6.578293,"changeRate5Min":-0.000699,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.02339,"floatMarketCap":115956144102.64,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":208.651,"preClose":210.36,"latestTime":"09:25 EDT","volume":350749,"amount":73782980.90415,"timestamp":1787837124001,"change":-1.7090000000000032,"changeRate":-0.008124168092793321},"postHourTrading":{"tag":"盘后","latestPrice":210.91,"preClose":210.36,"latestTime":"19:59 EDT","volume":887904,"amount":186782567.800801,"timestamp":1787788786668,"change":0.549999999999983,"changeRate":0.0026145655067502517},"overnightTrading":{"tag":"夜盘","latestPrice":210,"preClose":210.36000061035156,"latestTime":"20260827 04:00 EDT","volume":935,"amount":196892,"timestamp":1787817602177,"change":-0.3600006103515625,"changeRate":-0.001711354864551409},"impliedVol":0.2794,"impliedVolPercentile":0.2988},{"symbol":"MELI","nameCN":"MercadoLibre","changeRate":-0.014351,"change":-27.99,"latestPrice":1922.45,"close":1922.45,"volume":163502,"market":"US","high":1961.99,"low":1919.8,"preClose":1950.44,"open":1947.26,"turnoverRate":0.003235,"peRate":52.314997,"amplitude":0.021631,"marketValue":97462797535.9,"askSize":20,"bidSize":30,"askPrice":1922.44,"bidPrice":1921.02,"week52High":2548.5,"week52Low":1495,"changeRate5Day":0.000255,"changeRate20Day":0.019473,"changeRate60Day":0.14922,"changeRateWTD":-0.000146,"changeRateMTD":0.023696,"changeRateQTD":0.132592,"changeRateYTD":-0.04558,"amount":317283933.835938,"eps":36.747589,"lyrEps":39.390658,"lyrPeRate":48.804719,"pbRate":12.441,"volumeRatio":0.609729,"committee":0.2,"roa":0.043102,"roe":0.275042,"changeRate5Min":0.000367,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":97160236587.55,"shortable":3,"shares":50697182,"floatShares":50539799,"preHourTrading":{"tag":"盘前","latestPrice":1945,"preClose":1950.44,"latestTime":"09:29 EDT","volume":1038,"amount":2018808.795,"timestamp":1787837399996,"change":-5.440000000000055,"changeRate":-0.0027891142511433597},"postHourTrading":{"tag":"盘后","latestPrice":1953.16,"preClose":1950.44,"latestTime":"19:55 EDT","volume":35320,"amount":68892836.1785,"timestamp":1787788512490,"change":2.7200000000000273,"changeRate":0.0013945571255716798},"overnightTrading":{"tag":"夜盘","latestPrice":1945.3299560546875,"preClose":1950.43994140625,"latestTime":"20260827 04:00 EDT","volume":215,"amount":419239,"timestamp":1787817602202,"change":-5.1099853515625,"changeRate":-0.002619914227083683},"impliedVol":0.3498,"impliedVolPercentile":0.2271},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.014424,"change":-0.505,"latestPrice":34.505,"close":34.505,"volume":2371008,"market":"US","high":35.035,"low":34.48,"preClose":35.01,"open":34.66,"turnoverRate":0.004551,"peRate":17.978545,"amplitude":0.015853,"marketValue":17978489927.185,"askSize":766,"bidSize":619,"askPrice":34.51,"bidPrice":34.5,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.015549,"changeRate20Day":0.142171,"changeRate60Day":0.149783,"changeRateWTD":-0.013579,"changeRateMTD":0.121384,"changeRateQTD":0.091585,"changeRateYTD":-0.310038,"amount":82438773.437256,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.683138,"pbRate":6.831862,"volumeRatio":0.462386,"committee":-0.106137,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.00029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.027242,"floatMarketCap":17978489927.185,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":34.67,"preClose":35.01,"latestTime":"09:29 EDT","volume":646,"amount":22554.349038,"timestamp":1787837367067,"change":-0.3399999999999963,"changeRate":-0.009711510996857936},"postHourTrading":{"tag":"盘后","latestPrice":35,"preClose":35.01,"latestTime":"19:59 EDT","volume":101698,"amount":3560526.4394,"timestamp":1787788767298,"change":-0.00999999999999801,"changeRate":-0.00028563267637812085},"overnightTrading":{"tag":"夜盘","latestPrice":34.88999938964844,"preClose":35.0099983215332,"latestTime":"20260827 04:00 EDT","volume":829,"amount":29164,"timestamp":1787817602147,"change":-0.11999893188476562,"changeRate":-0.0034275617720026922},"impliedVol":0.3621,"impliedVolPercentile":0.4701},{"symbol":"ROST","nameCN":"Ross","changeRate":-0.014475,"change":-3.42,"latestPrice":232.85,"close":232.85,"volume":667746,"market":"US","high":235.44,"low":231.39,"preClose":236.27,"open":232.72,"turnoverRate":0.002127,"peRate":28.162453,"amplitude":0.017141,"marketValue":74693873546.6,"askSize":108,"bidSize":3,"askPrice":232.76,"bidPrice":232.69,"week52High":257,"week52Low":143.39,"changeRate5Day":0.016857,"changeRate20Day":-0.078077,"changeRate60Day":0.040345,"changeRateWTD":-0.025895,"changeRateMTD":-0.072569,"changeRateQTD":0.093963,"changeRateYTD":0.292606,"amount":155584094.581329,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":35.226929,"pbRate":11.076944,"volumeRatio":0.243448,"committee":-0.945946,"roa":0.138225,"roe":0.426276,"changeRate5Min":0.000279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7011,"divideRate":0.007306,"floatMarketCap":73097222726.55,"shortable":3,"shares":320781076,"floatShares":313924083,"preHourTrading":{"tag":"盘前","latestPrice":232.72,"preClose":236.27,"latestTime":"09:29 EDT","volume":2228,"amount":521742.59068,"timestamp":1787837399996,"change":-3.5500000000000114,"changeRate":-0.015025183053286541},"postHourTrading":{"tag":"盘后","latestPrice":235.1,"preClose":236.27,"latestTime":"19:54 EDT","volume":247993,"amount":58584791.4221,"timestamp":1787788472744,"change":-1.170000000000016,"changeRate":-0.004951961738688855},"overnightTrading":{"tag":"夜盘","latestPrice":234.97999572753906,"preClose":236.27000427246094,"latestTime":"20260827 04:00 EDT","volume":126,"amount":29610,"timestamp":1787817602218,"change":-1.290008544921875,"changeRate":-0.005459891317537997},"impliedVol":0.246,"impliedVolPercentile":0.2629},{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.014528,"change":-0.385,"latestPrice":26.115,"close":26.115,"volume":1614184,"market":"US","high":26.435,"low":26,"preClose":26.5,"open":26.08,"turnoverRate":0.003137,"peRate":0,"amplitude":0.016415,"marketValue":13501350513.885,"askSize":85,"bidSize":117,"askPrice":26.12,"bidPrice":26.11,"week52High":30,"week52Low":15.73,"changeRate5Day":-0.01117,"changeRate20Day":-0.023738,"changeRate60Day":0.398019,"changeRateWTD":-0.008542,"changeRateMTD":-0.00172,"changeRateQTD":0.224906,"changeRateYTD":0.366562,"amount":42282203.946701,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":2.175532,"volumeRatio":0.577399,"committee":0.158416,"roa":0.028497,"roe":-0.143705,"changeRate5Min":-0.000765,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.007658,"floatMarketCap":13436881588.56,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":26.27,"preClose":26.5,"latestTime":"09:28 EDT","volume":633,"amount":16658.613525,"timestamp":1787837306863,"change":-0.23000000000000043,"changeRate":-0.008679245283018885},"postHourTrading":{"tag":"盘后","latestPrice":26.48,"preClose":26.5,"latestTime":"19:45 EDT","volume":72682,"amount":1925966.4799,"timestamp":1787787935175,"change":-0.019999999999999574,"changeRate":-0.0007547169811320594},"overnightTrading":{"tag":"夜盘","latestPrice":26.110000610351562,"preClose":26.5,"latestTime":"20260827 04:00 EDT","volume":1,"amount":26,"timestamp":1787817602057,"change":-0.3899993896484375,"changeRate":-0.014716958099941039},"impliedVol":0.3768,"impliedVolPercentile":0.0916},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":-0.014563,"change":-0.51,"latestPrice":34.51,"close":34.51,"volume":3425851,"market":"US","high":34.79,"low":34.39,"preClose":35.02,"open":34.79,"turnoverRate":0.004744,"peRate":20.408876,"amplitude":0.011422,"marketValue":25917010000,"askSize":410,"bidSize":540,"askPrice":34.52,"bidPrice":34.51,"week52High":40.105,"week52Low":33.165,"changeRate5Day":-0.019602,"changeRate20Day":-0.029528,"changeRate60Day":-0.009187,"changeRateWTD":0.003781,"changeRateMTD":-0.019881,"changeRateQTD":-0.050619,"changeRateYTD":-0.014563,"amount":118311044.990112,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":21.704403,"pbRate":1.722633,"volumeRatio":0.781528,"committee":0.136842,"roa":0.031974,"roe":0.086325,"changeRate5Min":-0.000145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.115,"divideRate":0.032309,"floatMarketCap":24919404410.25,"shortable":3,"shares":751000000,"floatShares":722092275,"preHourTrading":{"tag":"盘前","latestPrice":34.92,"preClose":35.02,"latestTime":"09:25 EDT","volume":467,"amount":16309.304855,"timestamp":1787837119996,"change":-0.10000000000000142,"changeRate":-0.0028555111364934726},"postHourTrading":{"tag":"盘后","latestPrice":34.91,"preClose":35.02,"latestTime":"19:58 EDT","volume":98598,"amount":3452869.5795,"timestamp":1787788736965,"change":-0.11000000000000654,"changeRate":-0.003141062250142962},"overnightTrading":{"tag":"夜盘","latestPrice":35.02000045776367,"preClose":35.02000045776367,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2244,"impliedVolPercentile":0.49},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":-0.014608,"change":-0.99,"latestPrice":66.78,"close":66.78,"volume":648184,"market":"US","high":67.745,"low":66.16,"preClose":67.77,"open":67.72,"turnoverRate":0.006028,"peRate":119.25575,"amplitude":0.023388,"marketValue":7800317902.44,"askSize":411,"bidSize":200,"askPrice":66.81,"bidPrice":66.74,"week52High":98.79,"week52Low":43.41,"changeRate5Day":-0.072886,"changeRate20Day":0.005117,"changeRate60Day":-0.078134,"changeRateWTD":-0.093033,"changeRateMTD":0.023762,"changeRateQTD":-0.149083,"changeRateYTD":0.137843,"amount":43468819.718994,"eps":0.559973,"lyrEps":0.54,"lyrPeRate":123.666667,"pbRate":9.272008,"volumeRatio":0.446631,"committee":-0.345336,"roa":0.035002,"roe":0.08323,"changeRate5Min":-0.000299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7180196551.92,"shortable":3,"shares":116806198,"floatShares":107520164,"preHourTrading":{"tag":"盘前","latestPrice":67.5,"preClose":67.77,"latestTime":"09:29 EDT","volume":4290,"amount":291347.7138,"timestamp":1787837383464,"change":-0.269999999999996,"changeRate":-0.003984063745019862},"postHourTrading":{"tag":"盘后","latestPrice":68.1396,"preClose":67.77,"latestTime":"19:59 EDT","volume":26063,"amount":1767793.7163,"timestamp":1787788748840,"change":0.3696000000000055,"changeRate":0.005453740593182905},"overnightTrading":{"tag":"夜盘","latestPrice":68.19999694824219,"preClose":67.7699966430664,"latestTime":"20260827 04:00 EDT","volume":178,"amount":12094,"timestamp":1787817602164,"change":0.43000030517578125,"changeRate":0.0063449952261400155},"impliedVol":0.5137,"impliedVolPercentile":0.1275},{"symbol":"CCL","nameCN":"Carnival","changeRate":-0.014654,"change":-0.375,"latestPrice":25.215,"close":25.215,"volume":7738876,"market":"US","high":25.6,"low":25.21,"preClose":25.59,"open":25.382,"turnoverRate":0.005661,"peRate":11.568876,"amplitude":0.01524,"marketValue":34535702535.585,"askSize":1387,"bidSize":694,"askPrice":25.22,"bidPrice":25.21,"week52High":34.03,"week52Low":23.45,"changeRate5Day":-0.00611,"changeRate20Day":-0.092006,"changeRate60Day":-0.087735,"changeRateWTD":-0.020016,"changeRateMTD":-0.093312,"changeRateQTD":-0.117431,"changeRateYTD":-0.174361,"amount":196419057.78334,"eps":2.179555,"lyrEps":2.019258,"lyrPeRate":12.48726,"pbRate":2.663148,"volumeRatio":0.592525,"committee":-0.333013,"roa":0.053666,"roe":0.266887,"changeRate5Min":-0.001386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.011898,"floatMarketCap":34468905000,"shortable":3,"shares":1369649119,"floatShares":1367000000,"preHourTrading":{"tag":"盘前","latestPrice":25.39,"preClose":25.59,"latestTime":"09:29 EDT","volume":44354,"amount":1133512.509452,"timestamp":1787837352072,"change":-0.1999999999999993,"changeRate":-0.00781555295037121},"postHourTrading":{"tag":"盘后","latestPrice":25.7207,"preClose":25.59,"latestTime":"19:59 EDT","volume":515033,"amount":13200090.9034,"timestamp":1787788791458,"change":0.13070000000000093,"changeRate":0.00510746385306764},"overnightTrading":{"tag":"夜盘","latestPrice":25.600000381469727,"preClose":25.59000015258789,"latestTime":"20260827 04:00 EDT","volume":21751,"amount":557633,"timestamp":1787817602213,"change":0.010000228881835938,"changeRate":0.00039078658937892285},"impliedVol":0.4293,"impliedVolPercentile":0.1912},{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.014759,"change":-0.205,"latestPrice":13.685,"close":13.685,"volume":1728857,"market":"US","high":13.92,"low":13.67,"preClose":13.89,"open":13.92,"turnoverRate":0.004457,"peRate":19.833333,"amplitude":0.017999,"marketValue":5380046590.45,"askSize":705,"bidSize":502,"askPrice":13.69,"bidPrice":13.68,"week52High":22.2699,"week52Low":13.015,"changeRate5Day":-0.018996,"changeRate20Day":-0.085227,"changeRate60Day":-0.181029,"changeRateWTD":-0.047669,"changeRateMTD":-0.044344,"changeRateQTD":-0.179556,"changeRateYTD":-0.243086,"amount":23768509.299696,"eps":0.69,"lyrEps":0.64,"lyrPeRate":21.382813,"pbRate":3.048847,"volumeRatio":0.447543,"committee":-0.168186,"roa":0.039556,"roe":0.179381,"changeRate5Min":-0.00073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.026306,"floatMarketCap":5307932839.755,"shortable":3,"shares":393134570,"floatShares":387865023,"preHourTrading":{"tag":"盘前","latestPrice":13.93,"preClose":13.89,"latestTime":"09:17 EDT","volume":742,"amount":10366.150326,"timestamp":1787836642403,"change":0.03999999999999915,"changeRate":0.002879769618430464},"postHourTrading":{"tag":"盘后","latestPrice":13.95,"preClose":13.89,"latestTime":"19:58 EDT","volume":94102,"amount":1307117.3235,"timestamp":1787788729814,"change":0.05999999999999872,"changeRate":0.004319654427645696},"overnightTrading":{"tag":"夜盘","latestPrice":13.899999618530273,"preClose":13.890000343322754,"latestTime":"20260827 04:00 EDT","volume":542,"amount":7591,"timestamp":1787817602183,"change":0.009999275207519531,"changeRate":0.0007198902059297943},"impliedVol":0.4263,"impliedVolPercentile":0.0518}]}}}