US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,064.36

-8.3845-0.40%

Number of Gainers:264

Number of Losers:741

Number of Flat:19

PE:- -

High:2,073.02

Open:2,072.69

Low:2,062.23

Close:2,072.72

Volume:467.18M

Turnover:61.46B

Market Cap:96.22T

Float Cap:90.06T

Loading ...

Constituent

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

MicroSectors U.S. Big Oil 3X Leveraged ETNs US NRGU	55.9399	+7.77%	+4.03	15.62K	864.48K	83.91M
CrowdStrike Holdings, Inc. US CRWD	230.11	+5.36%	+11.71	2.97M	681.29M	235.62B
Photronics US PLAB	29.15	+5.12%	+1.42	274.52K	7.87M	1.72B
Petroleo Brasileiro SA Petrobras US PBR	19.415	+4.78%	+0.8850	3.73M	72.15M	125.11B
CF Industries Holdings Inc US CF	131.64	+4.65%	+5.85	262.52K	34.31M	20.01B
SLB Ltd US SLB	59.85	+4.40%	+2.52	2.53M	150.15M	88.82B
Alpha Metallurgical Resources Inc US AMR	235.245	+3.98%	+9.02	19.66K	4.61M	2.99B
Dow Chemical US DOW	31.23	+3.55%	+1.07	669.95K	20.78M	22.51B
PBF Energy Inc US PBF	73.77	+3.49%	+2.49	221.99K	16.60M	8.73B
Peabody Energy Corp US BTU	29.93	+3.49%	+1.01	232.83K	6.93M	3.64B
LyondellBasell Industries NV US LYB	65.875	+3.46%	+2.21	129.29K	8.48M	21.20B
Qualcomm US QCOM	169.8	+3.42%	+5.61	1.09M	182.73M	178.97B
United States Oil Fund LP US USO	134.13	+3.42%	+4.43	1.28M	170.62M	1.85B
ulta beauty US ULTA	534.9875	+3.38%	+17.49	98.16K	52.09M	23.00B
Devon US DVN	48.945	+3.37%	+1.60	703.47K	34.23M	53.84B
Halliburton US HAL	37.38	+3.32%	+1.20	1.59M	59.20M	31.22B
Diamondback US FANG	203.885	+3.14%	+6.22	108.13K	21.96M	57.09B
Vista Energy US VIST	72.33	+3.12%	+2.19	155.10K	11.23M	8.03B
Chevron US CVX	208.04	+3.06%	+6.18	1.91M	396.11M	411.04B
Tesla Motors US TSLA	359.35	+3.04%	+10.60	5.61M	1.99B	1.42T

1 2 3 4 5 ...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://au1.tigerplaytime.com/stock/BK4585?page=1"},"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":2064.3354,"timestamp":1788184157789,"preClose":2072.72,"halted":0,"volume":466784801,"delay":0,"changeRate":-0.004045,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.384521,"latestTime":"08-31 09:49:17 EDT","open":2072.6946,"high":2073.0156,"low":2062.2268,"amount":61459922985.34844,"amplitude":0.005205,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.245269,"peRate":25.627009,"turnoverRate":0.000785,"increases":263,"decrements":744,"flats":10,"marketCap":96221087711700.25,"floatMarketCap":90063174957464.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2073.0156,"amplitude":0.005205,"preClose":2072.72,"low":2062.2268,"pbRate":"5.245269","latestPrice":2064.3594,"volume":467184650,"delay":0,"open":2072.6946,"prevYearClose":1827.5802,"prevWeekClose":2072.72,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2060.743,"twentyDayClose":2045.0111,"sixtyDayClose":2042.788,"secType":"PLATE","market":"US","turnoverRate":0.000785,"peRate":25.627009,"marketCap":96221087711700.25,"floatMarketCap":90063174957464.75,"timestamp":1788184159509,"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":264,"down":741,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NRGU","nameCN":"MicroSectors U.S. Big Oil 3X Leveraged ETNs","changeRate":0.07772,"change":4.0341,"latestPrice":55.9399,"close":55.9399,"volume":15617,"market":"US","high":56.195,"low":54.36,"preClose":51.9058,"open":54.7401,"turnoverRate":0.010411,"peRate":7.974838,"amplitude":0.035353,"marketValue":83909850,"askSize":200,"bidSize":200,"askPrice":55.84,"bidPrice":55.46,"week52High":58.42,"week52Low":16.25,"changeRate5Day":0.03134,"changeRate20Day":0.335719,"changeRate60Day":0.414767,"changeRateWTD":0.07772,"changeRateMTD":0.243109,"changeRateQTD":0.964872,"changeRateYTD":2.196566,"amount":864479.861889,"eps":7.01455,"lyrEps":6.230035,"lyrPeRate":8.979067,"pbRate":0,"volumeRatio":7.666146,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.0072,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":83909850,"shortable":3,"shares":1500000,"floatShares":1500000,"preHourTrading":{"tag":"盘前","latestPrice":55.24,"preClose":51.9058,"latestTime":"09:23 EDT","volume":498,"amount":27348.00117,"timestamp":1788182619232,"change":3.3342000000000027,"changeRate":0.06423559602202457},"postHourTrading":{"tag":"盘后","latestPrice":51.9114,"preClose":51.9058,"latestTime":"19:30 EDT","volume":149,"amount":7656.7189,"timestamp":1787959804803,"change":0.00560000000000116,"changeRate":0.00010788775050189303},"overnightTrading":{"tag":"夜盘","latestPrice":53.400001525878906,"preClose":51.905799865722656,"latestTime":"20260831 04:00 EDT","volume":579,"amount":30967,"timestamp":1788163201642,"change":1.49420166015625,"changeRate":0.028786795772758816},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":0.053617,"change":11.71,"latestPrice":230.11,"close":230.11,"volume":2968828,"market":"US","high":233.88,"low":221,"preClose":218.4,"open":221.42,"turnoverRate":0.002978,"peRate":6242.133026,"amplitude":0.058974,"marketValue":235617646492.62,"askSize":467,"bidSize":120,"askPrice":230.26,"bidPrice":230,"week52High":233.88,"week52Low":85.68,"changeRate5Day":0.206786,"changeRate20Day":0.136121,"changeRate60Day":0.280007,"changeRateWTD":0.053617,"changeRateMTD":0.205648,"changeRateQTD":0.206122,"changeRateYTD":0.963563,"amount":681289943.708374,"eps":0.036864,"lyrEps":-0.1625,"lyrPeRate":0,"pbRate":46.183927,"volumeRatio":4.295379,"committee":0,"roa":-0.00781,"roe":0.014613,"changeRate5Min":0.000456,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":229393796891.82,"shortable":3,"shares":1023934842,"floatShares":996887562,"preHourTrading":{"tag":"盘前","latestPrice":221.75,"preClose":218.4,"latestTime":"09:29 EDT","volume":59107,"amount":12941428.00012,"timestamp":1788182999999,"change":3.3499999999999943,"changeRate":0.015338827838827812},"postHourTrading":{"tag":"盘后","latestPrice":217.66,"preClose":218.4,"latestTime":"19:59 EDT","volume":164012,"amount":35817450.8788,"timestamp":1787961599240,"change":-0.7400000000000091,"changeRate":-0.00338827838827843},"overnightTrading":{"tag":"夜盘","latestPrice":218.2100067138672,"preClose":218.39999389648438,"latestTime":"20260831 04:00 EDT","volume":26720,"amount":5809502,"timestamp":1788163201705,"change":-0.1899871826171875,"changeRate":-0.0008699047066239216},"impliedVol":0.5628,"impliedVolPercentile":0.6693},{"symbol":"PLAB","nameCN":"Photronics","changeRate":0.051208,"change":1.42,"latestPrice":29.15,"close":29.15,"volume":274522,"market":"US","high":29.24,"low":28.04,"preClose":27.73,"open":28.05,"turnoverRate":0.004824,"peRate":10.309639,"amplitude":0.043274,"marketValue":1718870385.1,"askSize":100,"bidSize":100,"askPrice":29.24,"bidPrice":29.07,"week52High":56,"week52Low":20.05,"changeRate5Day":-0.012868,"changeRate20Day":-0.070472,"changeRate60Day":-0.07519,"changeRateWTD":0.051208,"changeRateMTD":-0.037636,"changeRateQTD":-0.103904,"changeRateYTD":-0.089063,"amount":7874468.640781,"eps":2.827451,"lyrEps":2.288444,"lyrPeRate":12.737913,"pbRate":1.34214,"volumeRatio":1.698763,"committee":0,"roa":0.064995,"roe":0.137691,"changeRate5Min":0.012153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1658759587.1,"shortable":3,"shares":58966394,"floatShares":56904274,"preHourTrading":{"tag":"盘前","latestPrice":28.04,"preClose":27.73,"latestTime":"09:29 EDT","volume":6544,"amount":181846.942768,"timestamp":1788182999931,"change":0.3099999999999987,"changeRate":0.011179228272628875},"postHourTrading":{"tag":"盘后","latestPrice":27.8377,"preClose":27.73,"latestTime":"19:57 EDT","volume":26500,"amount":735535.3857,"timestamp":1787961470834,"change":0.10770000000000124,"changeRate":0.0038838802740714475},"overnightTrading":{"tag":"夜盘","latestPrice":27.850000381469727,"preClose":27.729999542236328,"latestTime":"20260831 04:00 EDT","volume":11623,"amount":320160,"timestamp":1788163201676,"change":0.12000083923339844,"changeRate":0.004327473538202619},"impliedVol":0.5248,"impliedVolPercentile":0.1873},{"symbol":"PBR","nameCN":"Petroleo Brasileiro SA Petrobras","changeRate":0.04776,"change":0.885,"latestPrice":19.415,"close":19.415,"volume":3725100,"market":"US","high":19.49,"low":19.18,"preClose":18.53,"open":19.2,"turnoverRate":0.000924,"peRate":4.84769,"amplitude":0.01673,"marketValue":125110260000,"askSize":10312,"bidSize":334,"askPrice":19.42,"bidPrice":19.41,"week52High":22.24,"week52Low":11.43,"changeRate5Day":0.043817,"changeRate20Day":0.018625,"changeRate60Day":0.075028,"changeRateWTD":0.04776,"changeRateMTD":0.000773,"changeRateQTD":0.201423,"changeRateYTD":0.638397,"amount":72145925.122261,"eps":4.005,"lyrEps":3.102612,"lyrPeRate":6.257631,"pbRate":0.260132,"volumeRatio":3.04212,"committee":-0.940068,"roa":0.100727,"roe":0.30274,"changeRate5Min":-0.000515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.334778,"divideRate":0.377789,"floatMarketCap":78242449980.58499,"shortable":3,"shares":6444000000,"floatShares":4029999999,"preHourTrading":{"tag":"盘前","latestPrice":19.18,"preClose":18.53,"latestTime":"09:29 EDT","volume":166392,"amount":3157592.863752,"timestamp":1788182999999,"change":0.6499999999999986,"changeRate":0.035078251484079795},"postHourTrading":{"tag":"盘后","latestPrice":18.52,"preClose":18.53,"latestTime":"19:59 EDT","volume":5541273,"amount":102679826.7138,"timestamp":1787961598584,"change":-0.010000000000001563,"changeRate":-0.000539665407447467},"overnightTrading":{"tag":"夜盘","latestPrice":18.719999313354492,"preClose":18.530000686645508,"latestTime":"20260831 04:00 EDT","volume":4548,"amount":85050,"timestamp":1788163201696,"change":0.18999862670898438,"changeRate":0.010253568249779698},"impliedVol":0.397,"impliedVolPercentile":0.749},{"symbol":"CF","nameCN":"CF Industries Holdings Inc","changeRate":0.046506,"change":5.85,"latestPrice":131.64,"close":131.64,"volume":262524,"market":"US","high":131.9999,"low":127.87,"preClose":125.79,"open":127.87,"turnoverRate":0.00175,"peRate":9.795146,"amplitude":0.032832,"marketValue":20009280000,"askSize":8,"bidSize":137,"askPrice":131.72,"bidPrice":131.46,"week52High":141.96,"week52Low":75.415,"changeRate5Day":0.01857,"changeRate20Day":0.112764,"changeRate60Day":0.12015,"changeRateWTD":0.046506,"changeRateMTD":0.051522,"changeRateQTD":0.215962,"changeRateYTD":0.702095,"amount":34309987.250427,"eps":13.439309,"lyrEps":8.97,"lyrPeRate":14.675585,"pbRate":3.481086,"volumeRatio":2.598926,"committee":0.539326,"roa":0.129337,"roe":0.298667,"changeRate5Min":0.001522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.015193,"floatMarketCap":19745999999.999996,"shortable":3,"shares":152000000,"floatShares":150000000,"preHourTrading":{"tag":"盘前","latestPrice":128.25,"preClose":125.79,"latestTime":"09:28 EDT","volume":2063,"amount":264334.02607,"timestamp":1788182932744,"change":2.4599999999999937,"changeRate":0.019556403529692293},"postHourTrading":{"tag":"盘后","latestPrice":125.55,"preClose":125.79,"latestTime":"19:59 EDT","volume":25489,"amount":3206178.2652,"timestamp":1787961598715,"change":-0.2400000000000091,"changeRate":-0.001907941807774935},"overnightTrading":{"tag":"夜盘","latestPrice":126.05999755859375,"preClose":125.79000091552734,"latestTime":"20260831 04:00 EDT","volume":585,"amount":73756,"timestamp":1788163201708,"change":0.26999664306640625,"changeRate":0.002146407831316569},"impliedVol":0.4294,"impliedVolPercentile":0.5538},{"symbol":"SLB","nameCN":"SLB Ltd","changeRate":0.043956,"change":2.52,"latestPrice":59.85,"close":59.85,"volume":2534483,"market":"US","high":59.95,"low":57.97,"preClose":57.33,"open":58.185,"turnoverRate":0.001708,"peRate":29.021137,"amplitude":0.034537,"marketValue":88817400000,"askSize":396,"bidSize":198,"askPrice":59.86,"bidPrice":59.84,"week52High":59.95,"week52Low":31.64,"changeRate5Day":0.108333,"changeRate20Day":0.21375,"changeRate60Day":0.031719,"changeRateWTD":0.043956,"changeRateMTD":0.206897,"changeRateQTD":0.287374,"changeRateYTD":0.559406,"amount":150149999.383217,"eps":2.06229,"lyrEps":2.35,"lyrPeRate":25.468085,"pbRate":3.406359,"volumeRatio":3.720815,"committee":-0.356164,"roa":0.06172,"roe":0.129085,"changeRate5Min":0.005544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.019382,"floatMarketCap":88817400000,"shortable":3,"shares":1484000000,"floatShares":1484000000,"preHourTrading":{"tag":"盘前","latestPrice":58.15,"preClose":57.33,"latestTime":"09:29 EDT","volume":50573,"amount":2939428.484478,"timestamp":1788182999999,"change":0.8200000000000003,"changeRate":0.014303157160300024},"postHourTrading":{"tag":"盘后","latestPrice":57.62,"preClose":57.33,"latestTime":"19:59 EDT","volume":495205,"amount":28390502.643,"timestamp":1787961599753,"change":0.28999999999999915,"changeRate":0.005058433629862187},"overnightTrading":{"tag":"夜盘","latestPrice":57.7599983215332,"preClose":57.33000183105469,"latestTime":"20260831 04:00 EDT","volume":5987,"amount":345564,"timestamp":1788163201693,"change":0.4299964904785156,"changeRate":0.0075003746161681414},"impliedVol":0.3911,"impliedVolPercentile":0.6853},{"symbol":"AMR","nameCN":"Alpha Metallurgical Resources Inc","changeRate":0.039849,"change":9.015,"latestPrice":235.245,"close":235.245,"volume":19657,"market":"US","high":235.9999,"low":228.2,"preClose":226.23,"open":228.2,"turnoverRate":0.001939,"peRate":0,"amplitude":0.034478,"marketValue":2991051722.88,"askSize":5,"bidSize":15,"askPrice":236.48,"bidPrice":234.56,"week52High":253.8199,"week52Low":133.64,"changeRate5Day":0.120588,"changeRate20Day":0.699747,"changeRate60Day":0.093095,"changeRateWTD":0.039849,"changeRateMTD":0.715114,"changeRateQTD":0.426246,"changeRateYTD":0.176931,"amount":4608576.391403,"eps":-3.594246,"lyrEps":-4.75,"lyrPeRate":0,"pbRate":1.995606,"volumeRatio":1.051512,"committee":-0.952381,"roa":-0.013816,"roe":-0.029602,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2384752902.42,"shortable":3,"shares":12714624,"floatShares":10137316,"preHourTrading":{"tag":"盘前","latestPrice":229,"preClose":226.23,"latestTime":"09:26 EDT","volume":802,"amount":182444.19706,"timestamp":1788182786247,"change":2.7700000000000102,"changeRate":0.012244176280776247},"postHourTrading":{"tag":"盘后","latestPrice":226.23,"preClose":226.23,"latestTime":"19:36 EDT","volume":2629,"amount":594677.01,"timestamp":1787960191331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":226.22999572753906,"preClose":226.22999572753906,"latestTime":"20260831 04:00 EDT","volume":67,"amount":15154,"timestamp":1788163201413,"change":0,"changeRate":0},"impliedVol":0.61,"impliedVolPercentile":0.3426},{"symbol":"DOW","nameCN":"Dow Chemical","changeRate":0.035477,"change":1.07,"latestPrice":31.23,"close":31.23,"volume":669953,"market":"US","high":31.26,"low":30.63,"preClose":30.16,"open":30.69,"turnoverRate":0.000932,"peRate":0,"amplitude":0.020889,"marketValue":22508755108.74,"askSize":19,"bidSize":37,"askPrice":31.24,"bidPrice":31.21,"week52High":42.74,"week52Low":20.65,"changeRate5Day":-0.006679,"changeRate20Day":0.044831,"changeRate60Day":-0.102328,"changeRateWTD":0.023599,"changeRateMTD":0.031033,"changeRateQTD":0.141447,"changeRateYTD":0.335757,"amount":20780492.02516,"eps":-1.815445,"lyrEps":-3.686059,"lyrPeRate":0,"pbRate":1.419215,"volumeRatio":1.656827,"committee":0.321429,"roa":0.013,"roe":-0.055396,"changeRate5Min":0.000442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.044829,"floatMarketCap":22450661937.18,"shortable":3,"shares":720741438,"floatShares":718881266,"preHourTrading":{"tag":"盘前","latestPrice":30.57,"preClose":30.16,"latestTime":"09:26 EDT","volume":10728,"amount":328041.245304,"timestamp":1788182785423,"change":0.41000000000000014,"changeRate":0.013594164456233427},"postHourTrading":{"tag":"盘后","latestPrice":30.4,"preClose":30.51,"latestTime":"19:45 EDT","volume":439065,"amount":13394601.5677,"timestamp":1787960718813,"change":-0.11000000000000298,"changeRate":-0.0036053752867913134},"overnightTrading":{"tag":"夜盘","latestPrice":30.530000686645508,"preClose":30.510000228881836,"latestTime":"20260831 04:00 EDT","volume":4712,"amount":143797,"timestamp":1788163201698,"change":0.020000457763671875,"changeRate":0.0006555377782245554},"impliedVol":0.4352,"impliedVolPercentile":0.0876},{"symbol":"PBF","nameCN":"PBF Energy Inc","changeRate":0.034933,"change":2.49,"latestPrice":73.77,"close":73.77,"volume":221985,"market":"US","high":75.5,"low":73.4,"preClose":71.28,"open":73.97,"turnoverRate":0.002186,"peRate":6.38215,"amplitude":0.029461,"marketValue":8727615831.9,"askSize":21,"bidSize":220,"askPrice":74.16,"bidPrice":73.31,"week52High":75.68,"week52Low":25.62,"changeRate5Day":0.061286,"changeRate20Day":0.086291,"changeRate60Day":0.72521,"changeRateWTD":0.034933,"changeRateMTD":0.020614,"changeRateQTD":0.620606,"changeRateYTD":1.720133,"amount":16598769.514275,"eps":11.558801,"lyrEps":-1.393197,"lyrPeRate":0,"pbRate":1.3622,"volumeRatio":2.048098,"committee":0.825726,"roa":0.031043,"roe":0.232279,"changeRate5Min":-0.013176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.014911,"floatMarketCap":7492567860.69,"shortable":3,"shares":118308470,"floatShares":101566597,"preHourTrading":{"tag":"盘前","latestPrice":74,"preClose":71.28,"latestTime":"09:29 EDT","volume":2226,"amount":163674.36309,"timestamp":1788182999057,"change":2.719999999999999,"changeRate":0.03815937149270481},"postHourTrading":{"tag":"盘后","latestPrice":71.5,"preClose":71.28,"latestTime":"19:57 EDT","volume":24017,"amount":1712422.7332,"timestamp":1787961468526,"change":0.21999999999999886,"changeRate":0.003086419753086404},"overnightTrading":{"tag":"夜盘","latestPrice":72.58000183105469,"preClose":71.27999877929688,"latestTime":"20260831 04:00 EDT","volume":964,"amount":70398,"timestamp":1788163201518,"change":1.3000030517578125,"changeRate":0.01823797803059721},"impliedVol":0.7429,"impliedVolPercentile":0.7928},{"symbol":"BTU","nameCN":"Peabody Energy Corp","changeRate":0.034924,"change":1.01,"latestPrice":29.93,"close":29.93,"volume":232831,"market":"US","high":29.95,"low":29.4,"preClose":28.92,"open":29.715,"turnoverRate":0.00206,"peRate":0,"amplitude":0.019018,"marketValue":3639488000,"askSize":100,"bidSize":20,"askPrice":29.96,"bidPrice":29.9,"week52High":41.1399,"week52Low":16.46,"changeRate5Day":0.07276,"changeRate20Day":0.373566,"changeRate60Day":-0.041012,"changeRateWTD":0.034924,"changeRateMTD":0.403846,"changeRateQTD":0.29455,"changeRateYTD":0.007744,"amount":6929192.722055,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":1.120325,"volumeRatio":2.369564,"committee":-0.666667,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":0.007405,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.010023,"floatMarketCap":3382089970.07,"shortable":3,"shares":121600000,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":29.8,"preClose":28.92,"latestTime":"09:29 EDT","volume":2819,"amount":84123.66773,"timestamp":1788182999104,"change":0.879999999999999,"changeRate":0.0304287690179806},"postHourTrading":{"tag":"盘后","latestPrice":29,"preClose":28.92,"latestTime":"19:53 EDT","volume":17001,"amount":491683.9274,"timestamp":1787961239073,"change":0.0799999999999983,"changeRate":0.0027662517289072713},"overnightTrading":{"tag":"夜盘","latestPrice":28.979999542236328,"preClose":28.920000076293945,"latestTime":"20260831 04:00 EDT","volume":85,"amount":2463,"timestamp":1788163201679,"change":0.05999946594238281,"changeRate":0.0020746703244847176},"impliedVol":0.5434,"impliedVolPercentile":0.0757},{"symbol":"LYB","nameCN":"LyondellBasell Industries NV","changeRate":0.034632,"change":2.205,"latestPrice":65.875,"close":65.875,"volume":129291,"market":"US","high":65.95,"low":64.7,"preClose":63.67,"open":64.7,"turnoverRate":0.000503,"peRate":0,"amplitude":0.019632,"marketValue":21203381503.5,"askSize":100,"bidSize":400,"askPrice":65.98,"bidPrice":65.78,"week52High":83.94,"week52Low":41.58,"changeRate5Day":0.010353,"changeRate20Day":0.086688,"changeRate60Day":-0.004609,"changeRateWTD":0.034632,"changeRateMTD":0.061131,"changeRateQTD":0.251187,"changeRateYTD":0.521363,"amount":8480682.517662,"eps":-1.116801,"lyrEps":-2.34,"lyrPeRate":0,"pbRate":1.98701,"volumeRatio":0.890609,"committee":0.6,"roa":0.041115,"roe":-0.02269,"changeRate5Min":-0.000083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.12,"divideRate":0.062543,"floatMarketCap":16942567070.375,"shortable":3,"shares":321872964,"floatShares":257192669,"preHourTrading":{"tag":"盘前","latestPrice":64.66,"preClose":63.67,"latestTime":"09:22 EDT","volume":1481,"amount":95943.35642,"timestamp":1788182525896,"change":0.9899999999999949,"changeRate":0.015548924140097297},"postHourTrading":{"tag":"盘后","latestPrice":63.72,"preClose":63.67,"latestTime":"19:30 EDT","volume":24526,"amount":1561525.8898,"timestamp":1787959804574,"change":0.04999999999999716,"changeRate":0.0007852991989947724},"overnightTrading":{"tag":"夜盘","latestPrice":63.61000061035156,"preClose":63.66999816894531,"latestTime":"20260831 04:00 EDT","volume":2163,"amount":138074,"timestamp":1788163201420,"change":-0.05999755859375,"changeRate":-0.0009423207212060746},"impliedVol":0.4091,"impliedVolPercentile":0.0359},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.034168,"change":5.61,"latestPrice":169.8,"close":169.8,"volume":1092278,"market":"US","high":169.87,"low":164.19,"preClose":164.19,"open":164.79,"turnoverRate":0.001036,"peRate":19.757408,"amplitude":0.034594,"marketValue":178969200000,"askSize":120,"bidSize":11,"askPrice":169.82,"bidPrice":169.68,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.071091,"changeRate20Day":0.120274,"changeRate60Day":-0.299996,"changeRateWTD":0.034168,"changeRateMTD":0.150329,"changeRateQTD":-0.081119,"changeRateYTD":-0.007308,"amount":182731529.331726,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":33.892216,"pbRate":6.470793,"volumeRatio":1.927517,"committee":-0.832061,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.009993,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.021143,"floatMarketCap":178969200000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":164.79,"preClose":164.19,"latestTime":"09:29 EDT","volume":28480,"amount":4694440.7072,"timestamp":1788182999999,"change":0.5999999999999943,"changeRate":0.0036543029417138335},"postHourTrading":{"tag":"盘后","latestPrice":164.52,"preClose":164.19,"latestTime":"19:59 EDT","volume":577607,"amount":94835881.5002,"timestamp":1787961593033,"change":0.3300000000000125,"changeRate":0.0020098666179427034},"overnightTrading":{"tag":"夜盘","latestPrice":164.66000366210938,"preClose":164.19000244140625,"latestTime":"20260831 04:00 EDT","volume":23282,"amount":3819265,"timestamp":1788163201710,"change":0.470001220703125,"changeRate":0.002862544696476585},"impliedVol":0.4383,"impliedVolPercentile":0.5139},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.034156,"change":4.43,"latestPrice":134.13,"close":134.13,"volume":1275127,"market":"US","high":134.34,"low":132.901,"preClose":129.7,"open":133.01,"turnoverRate":0.092243,"peRate":10.754595,"amplitude":0.011095,"marketValue":1854159870.39,"askSize":190,"bidSize":217,"askPrice":134.14,"bidPrice":134.13,"week52High":154.08,"week52Low":65.985,"changeRate5Day":0.014522,"changeRate20Day":0.098346,"changeRate60Day":-0.019087,"changeRateWTD":0.034156,"changeRateMTD":0.038399,"changeRateQTD":0.260147,"changeRateYTD":0.939416,"amount":170619429.024857,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":10.754595,"pbRate":1.057269,"volumeRatio":7.157898,"committee":0.066339,"roa":0.234116,"roe":0.406661,"changeRate5Min":0.000373,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1854159870.39,"shortable":3,"shares":13823603,"floatShares":13823603,"preHourTrading":{"tag":"盘前","latestPrice":132.97,"preClose":129.7,"latestTime":"09:29 EDT","volume":322846,"amount":43262251.8265,"timestamp":1788182999999,"change":3.2700000000000102,"changeRate":0.025212027756360913},"postHourTrading":{"tag":"盘后","latestPrice":128.44,"preClose":129.7,"latestTime":"19:59 EDT","volume":73767,"amount":9503104.6452,"timestamp":1787961598505,"change":-1.259999999999991,"changeRate":-0.00971472629144172},"overnightTrading":{"tag":"夜盘","latestPrice":132.85000610351562,"preClose":129.6999969482422,"latestTime":"20260831 04:00 EDT","volume":308946,"amount":40872901,"timestamp":1788163201703,"change":3.1500091552734375,"changeRate":0.02428688688813519},"impliedVol":0.4656,"impliedVolPercentile":0.4542},{"symbol":"ULTA","nameCN":"ulta beauty","changeRate":0.033792,"change":17.4875,"latestPrice":534.9875,"close":534.9875,"volume":98160,"market":"US","high":536.4864,"low":518.96,"preClose":517.5,"open":519.57,"turnoverRate":0.002305,"peRate":19.490119,"amplitude":0.033867,"marketValue":22998744018.6125,"askSize":2,"bidSize":3,"askPrice":535.29,"bidPrice":533.72,"week52High":714.9699,"week52Low":443.6,"changeRate5Day":-0.007002,"changeRate20Day":0.001081,"changeRate60Day":0.15668,"changeRateWTD":0.033792,"changeRateMTD":0.043206,"changeRateQTD":0.186278,"changeRateYTD":-0.115738,"amount":52085580.834961,"eps":27.449165,"lyrEps":25.64,"lyrPeRate":20.865347,"pbRate":8.699318,"volumeRatio":1.991324,"committee":0.2,"roa":0.148428,"roe":0.461173,"changeRate5Min":0.001305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22783572046.1125,"shortable":3,"shares":42989311,"floatShares":42587111,"preHourTrading":{"tag":"盘前","latestPrice":520.9,"preClose":517.5,"latestTime":"09:29 EDT","volume":1039,"amount":537488.44597,"timestamp":1788182941050,"change":3.3999999999999773,"changeRate":0.0065700483091787},"postHourTrading":{"tag":"盘后","latestPrice":517.1101,"preClose":517.5,"latestTime":"19:55 EDT","volume":10044,"amount":5197077.7989,"timestamp":1787961320080,"change":-0.38990000000001146,"changeRate":-0.0007534299516908434},"overnightTrading":{"tag":"夜盘","latestPrice":516.010009765625,"preClose":517.5,"latestTime":"20260831 04:00 EDT","volume":84,"amount":43352,"timestamp":1788163201591,"change":-1.489990234375,"changeRate":-0.00287920818236715},"impliedVol":0.3422,"impliedVolPercentile":0.4104},{"symbol":"DVN","nameCN":"Devon","changeRate":0.033685,"change":1.595,"latestPrice":48.945,"close":48.945,"volume":703472,"market":"US","high":49.01,"low":48.25,"preClose":47.35,"open":48.46,"turnoverRate":0.000644,"peRate":10.640218,"amplitude":0.016051,"marketValue":53839500000,"askSize":200,"bidSize":220,"askPrice":48.94,"bidPrice":48.93,"week52High":52.71,"week52Low":31.4735,"changeRate5Day":0.014825,"changeRate20Day":0.09816,"changeRate60Day":0.064253,"changeRateWTD":0.033685,"changeRateMTD":0.084534,"changeRateQTD":0.184535,"changeRateYTD":0.3362,"amount":34227311.22583,"eps":4.6,"lyrEps":4.17,"lyrPeRate":11.73741,"pbRate":1.289662,"volumeRatio":1.879016,"committee":0.371869,"roa":0.059088,"roe":0.115219,"changeRate5Min":0.002355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.021248,"floatMarketCap":53447940000,"shortable":3,"shares":1100000000,"floatShares":1092000000,"preHourTrading":{"tag":"盘前","latestPrice":48.25,"preClose":47.35,"latestTime":"09:29 EDT","volume":25997,"amount":1258969.561518,"timestamp":1788182969701,"change":0.8999999999999986,"changeRate":0.019007391763463537},"postHourTrading":{"tag":"盘后","latestPrice":47.4787,"preClose":47.35,"latestTime":"19:59 EDT","volume":1732747,"amount":82045201.5961,"timestamp":1787961573058,"change":0.12870000000000203,"changeRate":0.0027180570221753335},"overnightTrading":{"tag":"夜盘","latestPrice":47.7599983215332,"preClose":47.349998474121094,"latestTime":"20260831 04:00 EDT","volume":5252,"amount":252021,"timestamp":1788163201649,"change":0.4099998474121094,"changeRate":0.008658919970951905},"impliedVol":0.3624,"impliedVolPercentile":0.2271},{"symbol":"HAL","nameCN":"Halliburton","changeRate":0.033167,"change":1.2,"latestPrice":37.38,"close":37.38,"volume":1586481,"market":"US","high":37.66,"low":36.73,"preClose":36.18,"open":37.195,"turnoverRate":0.001916,"peRate":19.570681,"amplitude":0.025705,"marketValue":31218185742.66,"askSize":83,"bidSize":99,"askPrice":37.39,"bidPrice":37.38,"week52High":43.59,"week52Low":21.4,"changeRate5Day":0.079411,"changeRate20Day":0.172154,"changeRate60Day":-0.093159,"changeRateWTD":0.033167,"changeRateMTD":0.15907,"changeRateQTD":0.101031,"changeRateYTD":0.322718,"amount":59196183.558918,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":24.852021,"pbRate":2.835439,"volumeRatio":2.468597,"committee":-0.210884,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.002801,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.018192,"floatMarketCap":30950639962.620003,"shortable":3,"shares":835157457,"floatShares":827999999,"preHourTrading":{"tag":"盘前","latestPrice":37.06,"preClose":36.18,"latestTime":"09:29 EDT","volume":63943,"amount":2369833.08595,"timestamp":1788182999999,"change":0.8800000000000026,"changeRate":0.024322830292979616},"postHourTrading":{"tag":"盘后","latestPrice":36.6,"preClose":36.18,"latestTime":"19:59 EDT","volume":559550,"amount":20253957.3765,"timestamp":1787961597380,"change":0.4200000000000017,"changeRate":0.011608623548922104},"overnightTrading":{"tag":"夜盘","latestPrice":36.58000183105469,"preClose":36.18000030517578,"latestTime":"20260831 04:00 EDT","volume":9036,"amount":331916,"timestamp":1788163201700,"change":0.40000152587890625,"changeRate":0.011055874032750726},"impliedVol":0.3819,"impliedVolPercentile":0.3705},{"symbol":"FANG","nameCN":"Diamondback","changeRate":0.031441,"change":6.215,"latestPrice":203.885,"close":203.885,"volume":108130,"market":"US","high":204.8,"low":201.84,"preClose":197.67,"open":202.02,"turnoverRate":0.000529,"peRate":39.828237,"amplitude":0.014974,"marketValue":57092765211.405,"askSize":12,"bidSize":124,"askPrice":204.13,"bidPrice":203.66,"week52High":216.9,"week52Low":134.3,"changeRate5Day":-0.008341,"changeRate20Day":0.025836,"changeRate60Day":0.004657,"changeRateWTD":0.031441,"changeRateMTD":0.004607,"changeRateQTD":0.159887,"changeRateYTD":0.35625,"amount":21960428.191528,"eps":5.119107,"lyrEps":5.73,"lyrPeRate":35.582024,"pbRate":1.506405,"volumeRatio":1.16287,"committee":0.823529,"roa":0.013083,"roe":0.034929,"changeRate5Min":0.000098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.020845,"floatMarketCap":41643983651.545,"shortable":3,"shares":280024353,"floatShares":204252317,"preHourTrading":{"tag":"盘前","latestPrice":202.04,"preClose":197.67,"latestTime":"09:29 EDT","volume":1468,"amount":296170.57076,"timestamp":1788182947051,"change":4.3700000000000045,"changeRate":0.02210755299236103},"postHourTrading":{"tag":"盘后","latestPrice":196.7,"preClose":197.67,"latestTime":"19:51 EDT","volume":233053,"amount":46067130.6648,"timestamp":1787961062695,"change":-0.9699999999999989,"changeRate":-0.004907168513178525},"overnightTrading":{"tag":"夜盘","latestPrice":200.5800018310547,"preClose":197.6699981689453,"latestTime":"20260831 04:00 EDT","volume":2761,"amount":553015,"timestamp":1788163201582,"change":2.910003662109375,"changeRate":0.014721524202283053},"impliedVol":0.3633,"impliedVolPercentile":0.3586},{"symbol":"VIST","nameCN":"Vista Energy","changeRate":0.031223,"change":2.19,"latestPrice":72.33,"close":72.33,"volume":155100,"market":"US","high":72.77,"low":71.66,"preClose":70.14,"open":71.82,"turnoverRate":0.001702,"peRate":9.65903,"amplitude":0.015825,"marketValue":8028630000,"askSize":727,"bidSize":33,"askPrice":72.4,"bidPrice":72.14,"week52High":81.4395,"week52Low":31.63,"changeRate5Day":0.023634,"changeRate20Day":0.060246,"changeRate60Day":-0.054757,"changeRateWTD":0.031223,"changeRateMTD":0.026686,"changeRateQTD":0.133699,"changeRateYTD":0.486436,"amount":11231507.476044,"eps":7.48833,"lyrEps":6.707,"lyrPeRate":10.784255,"pbRate":2.407131,"volumeRatio":3.531055,"committee":-0.913158,"roa":0.099962,"roe":0.297945,"changeRate5Min":-0.000553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6592597413,"shortable":3,"shares":111000000,"floatShares":91146100,"preHourTrading":{"tag":"盘前","latestPrice":72.1,"preClose":70.14,"latestTime":"09:29 EDT","volume":11456,"amount":832629.251456,"timestamp":1788182999098,"change":1.9599999999999937,"changeRate":0.027944111776447015},"postHourTrading":{"tag":"盘后","latestPrice":70.8366,"preClose":70.14,"latestTime":"19:59 EDT","volume":6528,"amount":458752.3295,"timestamp":1787961575180,"change":0.6966000000000037,"changeRate":0.009931565440547529},"overnightTrading":{"tag":"夜盘","latestPrice":72.98999786376953,"preClose":70.13999938964844,"latestTime":"20260831 04:00 EDT","volume":16234,"amount":1193508,"timestamp":1788163201628,"change":2.8499984741210938,"changeRate":0.040632998273759734},"impliedVol":0.4583,"impliedVolPercentile":0.1474},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.030615,"change":6.18,"latestPrice":208.04,"close":208.04,"volume":1910711,"market":"US","high":208.4152,"low":205.32,"preClose":201.86,"open":206.5,"turnoverRate":0.001014,"peRate":19.979712,"amplitude":0.015333,"marketValue":411039455842.96,"askSize":102,"bidSize":132,"askPrice":208.03,"bidPrice":207.95,"week52High":214.71,"week52Low":146.49,"changeRate5Day":0.024373,"changeRate20Day":0.076923,"changeRate60Day":0.104539,"changeRateWTD":0.030615,"changeRateMTD":0.056953,"changeRateQTD":0.255068,"changeRateYTD":0.365002,"amount":396112291.638245,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.279869,"pbRate":2.164699,"volumeRatio":5.428207,"committee":-0.666667,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.001782,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033551,"floatMarketCap":392076546806.83997,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":206.08,"preClose":201.86,"latestTime":"09:29 EDT","volume":1145598,"amount":231528173.97108,"timestamp":1788182999999,"change":4.219999999999999,"changeRate":0.02090557812345189},"postHourTrading":{"tag":"盘后","latestPrice":204.6761,"preClose":201.86,"latestTime":"19:59 EDT","volume":521325,"amount":105279661.8544,"timestamp":1787961596918,"change":2.8160999999999774,"changeRate":0.013950757951055074},"overnightTrading":{"tag":"夜盘","latestPrice":204.3000030517578,"preClose":201.86000061035156,"latestTime":"20260831 04:00 EDT","volume":26232,"amount":5392657,"timestamp":1788163201711,"change":2.44000244140625,"changeRate":0.012087597513269424},"impliedVol":0.2723,"impliedVolPercentile":0.4661},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.030394,"change":10.6,"latestPrice":359.35,"close":359.35,"volume":5611265,"market":"US","high":359.52,"low":347.15,"preClose":348.75,"open":347.15,"turnoverRate":0.00199,"peRate":332.845837,"amplitude":0.03547,"marketValue":1419269856033.9001,"askSize":100,"bidSize":24,"askPrice":359.42,"bidPrice":359.32,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.029804,"changeRate20Day":0.115717,"changeRate60Day":-0.141236,"changeRateWTD":0.030394,"changeRateMTD":0.154687,"changeRateQTD":-0.145625,"changeRateYTD":-0.200947,"amount":1987801243.267517,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":332.731481,"pbRate":16.340117,"volumeRatio":3.404713,"committee":0.677419,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.00975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1013073545806.2501,"shortable":3,"shares":3949547394,"floatShares":2819183375,"preHourTrading":{"tag":"盘前","latestPrice":347.78,"preClose":348.75,"latestTime":"09:29 EDT","volume":287281,"amount":99639961.73238,"timestamp":1788182999999,"change":-0.9700000000000273,"changeRate":-0.002781362007168537},"postHourTrading":{"tag":"盘后","latestPrice":348.1151,"preClose":348.75,"latestTime":"19:59 EDT","volume":1483885,"amount":517495107.356303,"timestamp":1787961598989,"change":-0.634900000000016,"changeRate":-0.0018205017921147412},"overnightTrading":{"tag":"夜盘","latestPrice":348.9599914550781,"preClose":348.75,"latestTime":"20260831 04:00 EDT","volume":117263,"amount":40782920,"timestamp":1788163201709,"change":0.209991455078125,"changeRate":0.0006021260360663083},"impliedVol":0.4466,"impliedVolPercentile":0.0717}]}}}