US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,064.17

-8.5471-0.41%

Number of Gainers:262

Number of Losers:745

Number of Flat:17

PE:- -

High:2,073.02

Open:2,072.69

Low:2,062.23

Close:2,072.72

Volume:466.54M

Turnover:61.42B

Market Cap:96.21T

Float Cap:90.06T

Loading ...

Constituent

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

BP PLC US BP	43.105	+2.27%	+0.9550	3.99M	171.70M	112.83B
Palo Alto Networks US PANW	379.965	+2.25%	+8.38	721.06K	272.53M	310.05B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	189.95	+2.16%	+4.01	314.68K	59.79M	4.03B
Baker Hughes US BKR	63.72	+2.10%	+1.31	873.80K	55.55M	63.19B
Deere US DE	643.49	+2.09%	+13.16	104.55K	67.49M	174.03B
Fortinet US FTNT	169.44	+2.07%	+3.44	229.64K	38.69M	124.05B
Sociedad Quimica Y Minera De Chile SA US SQM	80.24	+2.05%	+1.61	61.86K	4.93M	22.92B
Valero US VLO	359.41	+2.00%	+7.05	273.05K	98.30M	103.48B
Direxion Daily Semiconductors Bull 3x Shares US SOXL	113.53	+1.97%	+2.19	9.92M	1.12B	19.36B
Phillips 66 US PSX	248.805	+1.97%	+4.80	187.01K	46.62M	99.71B
Dollar General US DG	125.27	+1.94%	+2.38	174.41K	21.83M	27.57B
Lattice Semiconductor US LSCC	116.495	+1.83%	+2.10	32.85K	3.81M	16.54B
ICICI Bank US IBN	30.425	+1.82%	+0.5450	237.41K	7.22M	109.13B
Bunge US BG	117.56	+1.80%	+2.08	129.47K	15.19M	22.59B
Celanese US CE	45.805	+1.79%	+0.8050	83.86K	3.84M	5.02B
Logitech International SA US LOGI	99.7	+1.78%	+1.74	100.68K	10.07M	14.36B
iShares MSCI Brazil ETF US EWZ	36.165	+1.73%	+0.6150	4.37M	158.49M	8.22B
ARM Holdings US ARM	243.17	+1.72%	+4.12	238.57K	57.37M	259.72B
SHELL PLC SPON ADS EACH REPR 2 ORD SHS US SHEL	92.475	+1.72%	+1.57	867.49K	80.01M	254.58B
Toyota US TM	197.795	+1.70%	+3.32	42.57K	8.42M	234.19B

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=3"},"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":2064.1729,"timestamp":1788184156566,"preClose":2072.72,"halted":0,"volume":466536640,"delay":0,"changeRate":-0.004124,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.547119,"latestTime":"08-31 09:49:16 EDT","open":2072.6946,"high":2073.0156,"low":2062.2268,"amount":61424329818.21606,"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":0.000784,"increases":261,"decrements":744,"flats":12,"marketCap":96213505837660.25,"floatMarketCap":90055799841056.75},"@#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":2064.1729,"volume":466536640,"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":0.000784,"peRate":25.627009,"marketCap":96213505837660.25,"floatMarketCap":90055799841056.75,"timestamp":1788184156566,"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":262,"down":745,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BP","nameCN":"BP PLC","changeRate":0.022657,"change":0.955,"latestPrice":43.105,"close":43.105,"volume":3987088,"market":"US","high":43.35,"low":42.785,"preClose":42.15,"open":42.89,"turnoverRate":0.0016,"peRate":20.843307,"amplitude":0.013405,"marketValue":112831557479.5,"askSize":200,"bidSize":966,"askPrice":43.11,"bidPrice":43.1,"week52High":48.27,"week52Low":32.72,"changeRate5Day":-0.014518,"changeRate20Day":-0.026096,"changeRate60Day":-0.021231,"changeRateWTD":0.022657,"changeRateMTD":-0.046771,"changeRateQTD":0.166576,"changeRateYTD":0.241146,"amount":171696608.249329,"eps":2.06805,"lyrEps":0.0204,"lyrPeRate":2112.990196,"pbRate":1.931121,"volumeRatio":7.730344,"committee":0.656947,"roa":0.050374,"roe":0.088681,"changeRate5Min":0.000348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0172,"divideRate":0.046797,"floatMarketCap":107417659999.99998,"shortable":3,"shares":2617597900,"floatShares":2492000000,"preHourTrading":{"tag":"盘前","latestPrice":42.92,"preClose":42.15,"latestTime":"09:29 EDT","volume":2781673,"amount":119197747.8903,"timestamp":1788182986098,"change":0.7700000000000031,"changeRate":0.018268090154211224},"postHourTrading":{"tag":"盘后","latestPrice":42.29,"preClose":42.15,"latestTime":"19:46 EDT","volume":648652,"amount":27338411.108495,"timestamp":1787960808919,"change":0.14000000000000057,"changeRate":0.003321470937129314},"overnightTrading":{"tag":"夜盘","latestPrice":42.5,"preClose":42.150001525878906,"latestTime":"20260831 04:00 EDT","volume":335,"amount":14224,"timestamp":1788163201599,"change":0.34999847412109375,"changeRate":0.008303640841061527},"impliedVol":0.3162,"impliedVolPercentile":0.4701},{"symbol":"PANW","nameCN":"Palo Alto Networks","changeRate":0.022538,"change":8.375,"latestPrice":379.965,"close":379.965,"volume":721058,"market":"US","high":383.205,"low":370,"preClose":371.59,"open":370,"turnoverRate":0.000891,"peRate":330.404355,"amplitude":0.035536,"marketValue":310051440000,"askSize":148,"bidSize":40,"askPrice":380.14,"bidPrice":379.59,"week52High":398.88,"week52Low":139.5706,"changeRate5Day":0.08283,"changeRate20Day":0.09459,"changeRate60Day":0.360662,"changeRateWTD":0.022538,"changeRateMTD":0.145059,"changeRateQTD":0.114202,"changeRateYTD":1.062785,"amount":272526718.539734,"eps":1.15,"lyrEps":1.6,"lyrPeRate":237.478125,"pbRate":11.206138,"volumeRatio":2.516137,"committee":-0.566138,"roa":0.01772,"roe":0.048305,"changeRate5Min":-0.004167,"earningDate":1788192000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":307365351525.675,"shortable":3,"shares":816000000,"floatShares":808930695,"preHourTrading":{"tag":"盘前","latestPrice":370.56,"preClose":371.59,"latestTime":"09:29 EDT","volume":20842,"amount":7718547.0804,"timestamp":1788182999138,"change":-1.0299999999999727,"changeRate":-0.0027718722247637795},"postHourTrading":{"tag":"盘后","latestPrice":371.71,"preClose":371.59,"latestTime":"19:59 EDT","volume":225765,"amount":83895575.77,"timestamp":1787961585292,"change":0.12000000000000455,"changeRate":0.00032293656987541255},"overnightTrading":{"tag":"夜盘","latestPrice":369.80999755859375,"preClose":371.5899963378906,"latestTime":"20260831 04:00 EDT","volume":9550,"amount":3532800,"timestamp":1788163201705,"change":-1.779998779296875,"changeRate":-0.00479022254861324},"impliedVol":0.6353,"impliedVolPercentile":0.8725},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.021566,"change":4.01,"latestPrice":189.95,"close":189.95,"volume":314676,"market":"US","high":191.175,"low":188.74,"preClose":185.94,"open":189.9055,"turnoverRate":0.014843,"peRate":68.598475,"amplitude":0.013096,"marketValue":4026940000,"askSize":224,"bidSize":7,"askPrice":190.03,"bidPrice":189.85,"week52High":191.24,"week52Low":122.11,"changeRate5Day":0.019921,"changeRate20Day":0.089913,"changeRate60Day":0.110689,"changeRateWTD":0.021566,"changeRateMTD":0.070744,"changeRateQTD":0.231363,"changeRateYTD":0.504435,"amount":59788079.881897,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.870956,"pbRate":2.127321,"volumeRatio":2.365099,"committee":0.182796,"roa":0.013171,"roe":-0.123145,"changeRate5Min":-0.000947,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.016952,"floatMarketCap":4026940000,"shortable":3,"shares":21200000,"floatShares":21200000,"preHourTrading":{"tag":"盘前","latestPrice":189.97,"preClose":185.94,"latestTime":"09:29 EDT","volume":17258,"amount":3263017.00176,"timestamp":1788182978645,"change":4.030000000000001,"changeRate":0.021673658169301932},"postHourTrading":{"tag":"盘后","latestPrice":185.94,"preClose":185.94,"latestTime":"19:59 EDT","volume":31864,"amount":5895733.7946,"timestamp":1787961578641,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":188.10000610351562,"preClose":185.94000244140625,"latestTime":"20260831 04:00 EDT","volume":33334,"amount":6275879,"timestamp":1788163201691,"change":2.160003662109375,"changeRate":0.011616670075015403},"impliedVol":0.3182,"impliedVolPercentile":0.3147},{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":0.02099,"change":1.31,"latestPrice":63.72,"close":63.72,"volume":873803,"market":"US","high":63.96,"low":62.875,"preClose":62.41,"open":63.15,"turnoverRate":0.000882,"peRate":20.484938,"amplitude":0.017385,"marketValue":63194778150.84,"askSize":209,"bidSize":259,"askPrice":63.74,"bidPrice":63.7,"week52High":70.41,"week52Low":43.92,"changeRate5Day":0.027991,"changeRate20Day":0.047854,"changeRate60Day":-0.036152,"changeRateWTD":0.02099,"changeRateMTD":0.053397,"changeRateQTD":0.148108,"changeRateYTD":0.399209,"amount":55545939.79697,"eps":3.110578,"lyrEps":2.6,"lyrPeRate":24.507692,"pbRate":3.174341,"volumeRatio":2.884041,"committee":0.106838,"roa":0.04853,"roe":0.164629,"changeRate5Min":0.003465,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.014438,"floatMarketCap":63141162167.52,"shortable":3,"shares":991757347,"floatShares":990915916,"preHourTrading":{"tag":"盘前","latestPrice":63,"preClose":62.41,"latestTime":"09:25 EDT","volume":41893,"amount":2617803.91898,"timestamp":1788182700022,"change":0.5900000000000034,"changeRate":0.009453613203012393},"postHourTrading":{"tag":"盘后","latestPrice":62.74,"preClose":62.41,"latestTime":"19:49 EDT","volume":404451,"amount":25242063.1552,"timestamp":1787960943223,"change":0.3300000000000054,"changeRate":0.005287614164396818},"overnightTrading":{"tag":"夜盘","latestPrice":62.66999816894531,"preClose":62.40999984741211,"latestTime":"20260831 04:00 EDT","volume":3276,"amount":205962,"timestamp":1788163201465,"change":0.2599983215332031,"changeRate":0.004165972154604711},"impliedVol":0.3654,"impliedVolPercentile":0.4223},{"symbol":"DE","nameCN":"Deere","changeRate":0.020878,"change":13.16,"latestPrice":643.49,"close":643.49,"volume":104554,"market":"US","high":653.18,"low":641.13,"preClose":630.33,"open":648,"turnoverRate":0.000389,"peRate":35.77465,"amplitude":0.019117,"marketValue":174028934255.13,"askSize":9,"bidSize":80,"askPrice":643.98,"bidPrice":642.79,"week52High":674.1899,"week52Low":433,"changeRate5Day":-0.00794,"changeRate20Day":0.063514,"changeRate60Day":0.087436,"changeRateWTD":0.020878,"changeRateMTD":0.085748,"changeRateQTD":0.01444,"changeRateYTD":0.382155,"amount":67494667.505493,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":34.677034,"pbRate":6.21754,"volumeRatio":2.166081,"committee":-0.242424,"roa":0.037594,"roe":0.182421,"changeRate5Min":0.000117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.01007,"floatMarketCap":173098810000,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":648.85,"preClose":630.33,"latestTime":"09:29 EDT","volume":2844,"amount":1831995.98856,"timestamp":1788182998864,"change":18.519999999999982,"changeRate":0.029381435121285646},"postHourTrading":{"tag":"盘后","latestPrice":630.33,"preClose":630.33,"latestTime":"19:56 EDT","volume":22009,"amount":13872590.5861,"timestamp":1787961387130,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":635.3699951171875,"preClose":630.3300170898438,"latestTime":"20260831 04:00 EDT","volume":666,"amount":422325,"timestamp":1788163201682,"change":5.03997802734375,"changeRate":0.007995776641913246},"impliedVol":0.3082,"impliedVolPercentile":0.3904},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.020723,"change":3.44,"latestPrice":169.44,"close":169.44,"volume":229641,"market":"US","high":170.45,"low":165.73,"preClose":166,"open":165.73,"turnoverRate":0.000371,"peRate":59.87296,"amplitude":0.028434,"marketValue":124047370843.68,"askSize":120,"bidSize":87,"askPrice":169.63,"bidPrice":169.25,"week52High":173.8899,"week52Low":73.55,"changeRate5Day":0.11481,"changeRate20Day":0.038172,"changeRate60Day":0.132091,"changeRateWTD":0.020723,"changeRateMTD":0.046249,"changeRateQTD":0.102981,"changeRateYTD":1.133736,"amount":38685685.318268,"eps":2.829992,"lyrEps":2.42,"lyrPeRate":70.016529,"pbRate":79.973806,"volumeRatio":1.023276,"committee":-0.15942,"roa":0.141664,"roe":1.174415,"changeRate5Min":-0.001032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":104902160723.52,"shortable":3,"shares":732102047,"floatShares":619110958,"preHourTrading":{"tag":"盘前","latestPrice":166,"preClose":166,"latestTime":"09:29 EDT","volume":4217,"amount":699725.9666,"timestamp":1788182999981,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":166,"latestTime":"19:54 EDT","volume":278862,"amount":46291055.3317,"timestamp":1787961294139,"change":-0.09999999999999432,"changeRate":-0.0006024096385541827},"overnightTrading":{"tag":"夜盘","latestPrice":165.89999389648438,"preClose":166,"latestTime":"20260831 04:00 EDT","volume":1317,"amount":218068,"timestamp":1788163201694,"change":-0.100006103515625,"changeRate":-0.0006024464067206325},"impliedVol":0.4655,"impliedVolPercentile":0.5538},{"symbol":"SQM","nameCN":"Sociedad Quimica Y Minera De Chile SA","changeRate":0.020476,"change":1.61,"latestPrice":80.24,"close":80.24,"volume":61858,"market":"US","high":80.31,"low":79.28,"preClose":78.63,"open":79.28,"turnoverRate":0.000418,"peRate":16.510458,"amplitude":0.013099,"marketValue":22919577713.92,"askSize":93,"bidSize":47,"askPrice":80.52,"bidPrice":79.99,"week52High":98,"week52Low":40.58,"changeRate5Day":-0.025386,"changeRate20Day":0.197076,"changeRate60Day":0.032823,"changeRateWTD":0.020476,"changeRateMTD":0.19654,"changeRateQTD":0.083739,"changeRateYTD":0.166279,"amount":4929286.721924,"eps":4.85995,"lyrEps":2.06,"lyrPeRate":38.951456,"pbRate":3.63161,"volumeRatio":1.257019,"committee":-0.328571,"roa":0.115532,"roe":0.218196,"changeRate5Min":0.003627,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0295,"divideRate":0.01283,"floatMarketCap":11875520000,"shortable":3,"shares":285637808,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":78.8,"preClose":78.63,"latestTime":"09:13 EDT","volume":690,"amount":54586.22154,"timestamp":1788181985460,"change":0.1700000000000017,"changeRate":0.0021620246725168727},"postHourTrading":{"tag":"盘后","latestPrice":78.54,"preClose":78.63,"latestTime":"19:30 EDT","volume":10196,"amount":819816.9199,"timestamp":1787959805524,"change":-0.0899999999999892,"changeRate":-0.0011446012972146662},"overnightTrading":{"tag":"夜盘","latestPrice":79.54000091552734,"preClose":78.62999725341797,"latestTime":"20260831 04:00 EDT","volume":5,"amount":398,"timestamp":1788163201449,"change":0.910003662109375,"changeRate":0.01157323787226532},"impliedVol":0.415,"impliedVolPercentile":0.0359},{"symbol":"VLO","nameCN":"Valero","changeRate":0.020008,"change":7.05,"latestPrice":359.41,"close":359.41,"volume":273045,"market":"US","high":362.79,"low":357.1918,"preClose":352.36,"open":359.96,"turnoverRate":0.000955,"peRate":15.020821,"amplitude":0.015888,"marketValue":103484008758.01,"askSize":25,"bidSize":125,"askPrice":359.88,"bidPrice":358.78,"week52High":362.79,"week52Low":151.25,"changeRate5Day":0.038757,"changeRate20Day":0.168661,"changeRate60Day":0.388488,"changeRateWTD":0.020008,"changeRateMTD":0.148642,"changeRateQTD":0.380011,"changeRateYTD":1.207814,"amount":98303874.391022,"eps":23.927454,"lyrEps":7.598705,"lyrPeRate":47.298849,"pbRate":4.139195,"volumeRatio":2.735274,"committee":0.666667,"roa":0.105583,"roe":0.276374,"changeRate5Min":-0.001639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66,"divideRate":0.012966,"floatMarketCap":102791260000,"shortable":3,"shares":287927461,"floatShares":286000000,"preHourTrading":{"tag":"盘前","latestPrice":360.3,"preClose":352.36,"latestTime":"09:29 EDT","volume":18776,"amount":6754463.2192,"timestamp":1788182995721,"change":7.939999999999998,"changeRate":0.02253377227835168},"postHourTrading":{"tag":"盘后","latestPrice":352.5775,"preClose":352.36,"latestTime":"19:59 EDT","volume":40539,"amount":14284119.31,"timestamp":1787961566509,"change":0.21749999999997272,"changeRate":0.0006172664320580449},"overnightTrading":{"tag":"夜盘","latestPrice":355.4700012207031,"preClose":352.3599853515625,"latestTime":"20260831 04:00 EDT","volume":1367,"amount":486372,"timestamp":1788163201664,"change":3.110015869140625,"changeRate":0.008826245880438574},"impliedVol":0.4429,"impliedVolPercentile":0.741},{"symbol":"SOXL","nameCN":"Direxion Daily Semiconductors Bull 3x Shares","changeRate":0.019669,"change":2.19,"latestPrice":113.53,"close":113.53,"volume":9924907,"market":"US","high":115.05,"low":111.29,"preClose":111.34,"open":112.41,"turnoverRate":0.058194,"peRate":0,"amplitude":0.03377,"marketValue":19362548311.8,"askSize":14,"bidSize":93,"askPrice":113.64,"bidPrice":113.5,"week52High":302,"week52Low":23.8,"changeRate5Day":0.021321,"changeRate20Day":-0.027247,"changeRate60Day":-0.567834,"changeRateWTD":0.019669,"changeRateMTD":-0.010373,"changeRateQTD":-0.574332,"changeRateYTD":1.701166,"amount":1124751716.525391,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.564631,"committee":0.538462,"roa":0,"roe":0,"changeRate5Min":0.008976,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.01,"divideRate":0.000088,"floatMarketCap":19362548311.8,"shortable":0,"shares":170550060,"floatShares":170550060,"preHourTrading":{"tag":"盘前","latestPrice":112.36,"preClose":111.34,"latestTime":"09:29 EDT","volume":1584432,"amount":178657209.16848,"timestamp":1788182999999,"change":1.019999999999996,"changeRate":0.009161128076163068},"postHourTrading":{"tag":"盘后","latestPrice":111.16,"preClose":111.34,"latestTime":"19:59 EDT","volume":1614371,"amount":179976722.2499,"timestamp":1787961596831,"change":-0.18000000000000682,"changeRate":-0.0016166696604994325},"overnightTrading":{"tag":"夜盘","latestPrice":114.37999725341797,"preClose":111.33999633789062,"latestTime":"20260831 04:00 EDT","volume":3469575,"amount":384462487,"timestamp":1788163201711,"change":3.0400009155273438,"changeRate":0.027303763387073035},"impliedVol":1.1541,"impliedVolPercentile":0.2948},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.019651,"change":4.795,"latestPrice":248.805,"close":248.805,"volume":187007,"market":"US","high":250.66,"low":246.915,"preClose":244.01,"open":248.285,"turnoverRate":0.00047,"peRate":14.201198,"amplitude":0.015348,"marketValue":99707116393.71,"askSize":51,"bidSize":102,"askPrice":248.84,"bidPrice":248.56,"week52High":250.66,"week52Low":126.74,"changeRate5Day":0.02829,"changeRate20Day":0.206678,"changeRate60Day":0.351173,"changeRateWTD":0.019651,"changeRateMTD":0.175383,"changeRateQTD":0.471783,"changeRateYTD":0.928123,"amount":46618642.768417,"eps":17.52,"lyrEps":10.79,"lyrPeRate":23.058851,"pbRate":3.164702,"volumeRatio":1.678391,"committee":0.333333,"roa":0.060355,"roe":0.234534,"changeRate5Min":-0.000623,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.019856,"floatMarketCap":99071598011.895,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":248.15,"preClose":244.01,"latestTime":"09:29 EDT","volume":4749,"amount":1179454.70646,"timestamp":1788182999217,"change":4.140000000000015,"changeRate":0.016966517765665403},"postHourTrading":{"tag":"盘后","latestPrice":244.07,"preClose":244.01,"latestTime":"19:58 EDT","volume":230880,"amount":56337501.1348,"timestamp":1787961538674,"change":0.060000000000002274,"changeRate":0.00024589156182124614},"overnightTrading":{"tag":"夜盘","latestPrice":246.00999450683594,"preClose":244.00999450683594,"latestTime":"20260831 04:00 EDT","volume":386,"amount":95151,"timestamp":1788163201646,"change":2,"changeRate":0.008196385578558627},"impliedVol":0.3956,"impliedVolPercentile":0.8566},{"symbol":"DG","nameCN":"Dollar General","changeRate":0.019367,"change":2.38,"latestPrice":125.27,"close":125.27,"volume":174411,"market":"US","high":126.12,"low":123.445,"preClose":122.89,"open":123.45,"turnoverRate":0.000794,"peRate":16.265086,"amplitude":0.021767,"marketValue":27574290970.17,"askSize":13,"bidSize":1,"askPrice":125.29,"bidPrice":125.15,"week52High":158.23,"week52Low":95.11,"changeRate5Day":-0.000479,"changeRate20Day":-0.019183,"changeRate60Day":0.210104,"changeRateWTD":0.019367,"changeRateMTD":-0.01401,"changeRateQTD":0.088263,"changeRateYTD":-0.056489,"amount":21832238.103745,"eps":7.701773,"lyrEps":6.85,"lyrPeRate":18.287591,"pbRate":2.968601,"volumeRatio":1.022429,"committee":-0.857143,"roa":0.048904,"roe":0.196915,"changeRate5Min":0.000559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018839,"floatMarketCap":27502704802.32,"shortable":3,"shares":220118871,"floatShares":219547416,"preHourTrading":{"tag":"盘前","latestPrice":123.98,"preClose":122.89,"latestTime":"09:23 EDT","volume":2099,"amount":257432.264305,"timestamp":1788182637609,"change":1.0900000000000034,"changeRate":0.008869720888599589},"postHourTrading":{"tag":"盘后","latestPrice":122.91,"preClose":122.89,"latestTime":"19:53 EDT","volume":44055,"amount":5414435.2883,"timestamp":1787961187347,"change":0.01999999999999602,"changeRate":0.00016274717226784946},"overnightTrading":{"tag":"夜盘","latestPrice":122.37999725341797,"preClose":122.88999938964844,"latestTime":"20260831 04:00 EDT","volume":49,"amount":5998,"timestamp":1788163201669,"change":-0.5100021362304688,"changeRate":-0.004150070296716337},"impliedVol":0.3629,"impliedVolPercentile":0.3108},{"symbol":"LSCC","nameCN":"Lattice Semiconductor","changeRate":0.018313,"change":2.095,"latestPrice":116.495,"close":116.495,"volume":32851,"market":"US","high":116.702,"low":115.1,"preClose":114.4,"open":115.58,"turnoverRate":0.000234,"peRate":462.555255,"amplitude":0.014003,"marketValue":16542290000,"askSize":200,"bidSize":300,"askPrice":116.77,"bidPrice":116.21,"week52High":157.01,"week52Low":60.5,"changeRate5Day":0.020543,"changeRate20Day":-0.084015,"changeRate60Day":-0.233182,"changeRateWTD":0.018313,"changeRateMTD":-0.062565,"changeRateQTD":-0.238396,"changeRateYTD":0.583243,"amount":3807632.208618,"eps":0.251851,"lyrEps":0.02,"lyrPeRate":5824.75,"pbRate":21.005362,"volumeRatio":0.540304,"committee":0.2,"roa":0.038668,"roe":0.049268,"changeRate5Min":0.006741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16359022512.395,"shortable":3,"shares":142000000,"floatShares":140426821,"preHourTrading":{"tag":"盘前","latestPrice":115.56,"preClose":114.4,"latestTime":"09:29 EDT","volume":1034,"amount":118799.54812,"timestamp":1788182999999,"change":1.1599999999999966,"changeRate":0.01013986013986011},"postHourTrading":{"tag":"盘后","latestPrice":114.4,"preClose":114.4,"latestTime":"19:59 EDT","volume":32617,"amount":3731506.5624,"timestamp":1787961572281,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.44000244140625,"preClose":114.4000015258789,"latestTime":"20260831 04:00 EDT","volume":91,"amount":10413,"timestamp":1788163201573,"change":0.04000091552734375,"changeRate":0.00034965834784796726},"impliedVol":0.6354,"impliedVolPercentile":0.4861},{"symbol":"IBN","nameCN":"ICICI Bank","changeRate":0.01824,"change":0.545,"latestPrice":30.425,"close":30.425,"volume":237414,"market":"US","high":30.495,"low":30.33,"preClose":29.88,"open":30.39,"turnoverRate":0.000066,"peRate":18.595483,"amplitude":0.005522,"marketValue":109128629505.6,"askSize":100,"bidSize":580,"askPrice":30.43,"bidPrice":30.42,"week52High":33.03,"week52Low":25.0819,"changeRate5Day":0.026484,"changeRate20Day":0.005453,"changeRate60Day":0.166156,"changeRateWTD":0.01824,"changeRateMTD":0.014505,"changeRateQTD":0.048054,"changeRateYTD":0.020973,"amount":7216561.809357,"eps":1.63615,"lyrEps":1.594812,"lyrPeRate":19.077484,"pbRate":0.028678,"volumeRatio":0.590234,"committee":0.705882,"roa":0.021074,"roe":0.160744,"changeRate5Min":0.000164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":24,"divideRate":0.788825,"floatMarketCap":108678100000,"shortable":3,"shares":3586807872,"floatShares":3572000000,"preHourTrading":{"tag":"盘前","latestPrice":30.38,"preClose":29.88,"latestTime":"09:25 EDT","volume":12968,"amount":393372.842224,"timestamp":1788182730088,"change":0.5,"changeRate":0.01673360107095047},"postHourTrading":{"tag":"盘后","latestPrice":29.92,"preClose":29.88,"latestTime":"19:30 EDT","volume":1713742,"amount":51206676.5302,"timestamp":1787959805430,"change":0.0400000000000027,"changeRate":0.0013386880856761279},"overnightTrading":{"tag":"夜盘","latestPrice":29.8799991607666,"preClose":29.8799991607666,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.1928,"impliedVolPercentile":0.1793},{"symbol":"BG","nameCN":"Bunge","changeRate":0.018012,"change":2.08,"latestPrice":117.56,"close":117.56,"volume":129472,"market":"US","high":118.05,"low":116.46,"preClose":115.48,"open":116.63,"turnoverRate":0.000822,"peRate":22.935287,"amplitude":0.013769,"marketValue":22585524099.88,"askSize":73,"bidSize":10,"askPrice":117.9,"bidPrice":117.45,"week52High":134.865,"week52Low":76.01,"changeRate5Day":0.067175,"changeRate20Day":0.11537,"changeRate60Day":-0.09164,"changeRateWTD":0.018012,"changeRateMTD":0.106655,"changeRateQTD":0.101471,"changeRateYTD":0.319713,"amount":15192309.200195,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":23.93358,"pbRate":1.415754,"volumeRatio":1.574397,"committee":-0.759036,"roa":0.034724,"roe":0.071783,"changeRate5Min":0.00132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.024158,"floatMarketCap":18511477244.8,"shortable":3,"shares":192119123,"floatShares":157464080,"preHourTrading":{"tag":"盘前","latestPrice":116.88,"preClose":115.48,"latestTime":"09:29 EDT","volume":437,"amount":51153.338715,"timestamp":1788182998720,"change":1.3999999999999915,"changeRate":0.012123311395912637},"postHourTrading":{"tag":"盘后","latestPrice":115.6269,"preClose":115.48,"latestTime":"19:33 EDT","volume":13564,"amount":1566447.01,"timestamp":1787959993367,"change":0.14690000000000225,"changeRate":0.0012720817457568606},"overnightTrading":{"tag":"夜盘","latestPrice":115.69999694824219,"preClose":115.4800033569336,"latestTime":"20260831 04:00 EDT","volume":374,"amount":43937,"timestamp":1788163201647,"change":0.21999359130859375,"changeRate":0.001905036239292636},"impliedVol":0.3618,"impliedVolPercentile":0.6574},{"symbol":"CE","nameCN":"Celanese","changeRate":0.017889,"change":0.805,"latestPrice":45.805,"close":45.805,"volume":83857,"market":"US","high":46.02,"low":45.425,"preClose":45,"open":45.425,"turnoverRate":0.000839,"peRate":0,"amplitude":0.013222,"marketValue":5023092598.895,"askSize":38,"bidSize":73,"askPrice":45.96,"bidPrice":45.62,"week52High":70.7,"week52Low":35.13,"changeRate5Day":0.012042,"changeRate20Day":0.043632,"changeRate60Day":-0.151288,"changeRateWTD":0.017889,"changeRateMTD":0.024262,"changeRateQTD":-0.004239,"changeRateYTD":0.083373,"amount":3842384.334774,"eps":-10.637458,"lyrEps":-10.639269,"lyrPeRate":0,"pbRate":1.205446,"volumeRatio":1.47791,"committee":0.315315,"roa":0.025653,"roe":-0.222502,"changeRate5Min":-0.0019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1201,"divideRate":0.002622,"floatMarketCap":4580500000,"shortable":3,"shares":109662539,"floatShares":100000000,"preHourTrading":{"tag":"盘前","latestPrice":45,"preClose":45,"latestTime":"07:37 EDT","volume":2,"amount":90,"timestamp":1788176262604,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":45,"preClose":45,"latestTime":"19:30 EDT","volume":29049,"amount":1307196.1474,"timestamp":1787959805541,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45,"preClose":45,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.5126,"impliedVolPercentile":0.0837},{"symbol":"LOGI","nameCN":"Logitech International SA","changeRate":0.017762,"change":1.74,"latestPrice":99.7,"close":99.7,"volume":100675,"market":"US","high":100.48,"low":99.69,"preClose":97.96,"open":99.78,"turnoverRate":0.000704,"peRate":18.305552,"amplitude":0.008065,"marketValue":14356800000,"askSize":16,"bidSize":55,"askPrice":99.81,"bidPrice":99.71,"week52High":129.66,"week52Low":83.32,"changeRate5Day":0.025615,"changeRate20Day":-0.05147,"changeRate60Day":-0.159997,"changeRateWTD":0.017762,"changeRateMTD":-0.027127,"changeRateQTD":0.060187,"changeRateYTD":-0.005189,"amount":10068185.90374,"eps":5.446435,"lyrEps":4.8,"lyrPeRate":20.770833,"pbRate":6.104743,"volumeRatio":2.814462,"committee":0.549296,"roa":0.142055,"roe":0.352883,"changeRate5Min":-0.000802,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5781,"divideRate":0.015828,"floatMarketCap":14257100000,"shortable":3,"shares":144000000,"floatShares":143000000,"preHourTrading":{"tag":"盘前","latestPrice":99.62,"preClose":97.96,"latestTime":"09:29 EDT","volume":11106,"amount":1101639.01284,"timestamp":1788182999999,"change":1.6600000000000108,"changeRate":0.016945692119232452},"postHourTrading":{"tag":"盘后","latestPrice":97.96,"preClose":97.96,"latestTime":"19:30 EDT","volume":771,"amount":75529.14,"timestamp":1787959804663,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.72000122070312,"preClose":97.95999908447266,"latestTime":"20260831 04:00 EDT","volume":133,"amount":13006,"timestamp":1788163201481,"change":0.7600021362304688,"changeRate":0.0077582905607737436},"impliedVol":0.367,"impliedVolPercentile":0.4183},{"symbol":"EWZ","nameCN":"iShares MSCI Brazil ETF","changeRate":0.0173,"change":0.615,"latestPrice":36.165,"close":36.165,"volume":4373558,"market":"US","high":36.335,"low":36.13,"preClose":35.55,"open":36.19,"turnoverRate":0.01925,"peRate":27.617263,"amplitude":0.005767,"marketValue":8216688000,"askSize":6676,"bidSize":2900,"askPrice":36.17,"bidPrice":36.16,"week52High":42.02,"week52Low":28.66,"changeRate5Day":0.028291,"changeRate20Day":-0.007002,"changeRate60Day":0.039822,"changeRateWTD":0.0173,"changeRateMTD":-0.013233,"changeRateQTD":0.048261,"changeRateYTD":0.138338,"amount":158490742.06498,"eps":1.309507,"lyrEps":1.309507,"lyrPeRate":27.617264,"pbRate":0.846657,"volumeRatio":3.47886,"committee":-0.394319,"roa":0.029341,"roe":0.48358,"changeRate5Min":-0.001381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4647,"divideRate":0.0405,"floatMarketCap":8216688000,"shortable":3,"shares":227200000,"floatShares":227200000,"preHourTrading":{"tag":"盘前","latestPrice":36.189,"preClose":35.55,"latestTime":"09:29 EDT","volume":476552,"amount":17063884.597096,"timestamp":1788182948115,"change":0.6390000000000029,"changeRate":0.01797468354430388},"postHourTrading":{"tag":"盘后","latestPrice":35.48,"preClose":35.55,"latestTime":"19:47 EDT","volume":973466,"amount":34605961.9016,"timestamp":1787960831069,"change":-0.07000000000000028,"changeRate":-0.001969057665260205},"overnightTrading":{"tag":"夜盘","latestPrice":35.41999816894531,"preClose":35.54999923706055,"latestTime":"20260831 04:00 EDT","volume":11,"amount":390,"timestamp":1788163201662,"change":-0.13000106811523438,"changeRate":-0.003656851502255715},"impliedVol":0.3642,"impliedVolPercentile":0.8446},{"symbol":"ARM","nameCN":"ARM Holdings","changeRate":0.017235,"change":4.12,"latestPrice":243.17,"close":243.17,"volume":238570,"market":"US","high":243.4,"low":238.805,"preClose":239.05,"open":238.805,"turnoverRate":0.001668,"peRate":248.209655,"amplitude":0.019222,"marketValue":259724712069.2,"askSize":42,"bidSize":10,"askPrice":243.35,"bidPrice":243,"week52High":452.7,"week52Low":100.02,"changeRate5Day":0.018385,"changeRate20Day":0.017192,"changeRate60Day":-0.381939,"changeRateWTD":0.017235,"changeRateMTD":0.014519,"changeRateQTD":-0.314183,"changeRateYTD":1.224591,"amount":57372051.559448,"eps":0.979696,"lyrEps":0.85,"lyrPeRate":286.082353,"pbRate":30.095563,"volumeRatio":1.182681,"committee":-0.777778,"roa":0.054149,"roe":0.133529,"changeRate5Min":0.011186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34773310000,"shortable":3,"shares":1068078760,"floatShares":143000000,"preHourTrading":{"tag":"盘前","latestPrice":239.1,"preClose":239.05,"latestTime":"09:29 EDT","volume":18109,"amount":4330249.97587,"timestamp":1788182999534,"change":0.04999999999998295,"changeRate":0.00020916126333395918},"postHourTrading":{"tag":"盘后","latestPrice":238.83,"preClose":239.05,"latestTime":"19:59 EDT","volume":97832,"amount":23399423.5191,"timestamp":1787961574874,"change":-0.21999999999999886,"changeRate":-0.0009203095586697295},"overnightTrading":{"tag":"夜盘","latestPrice":240.6999969482422,"preClose":239.0500030517578,"latestTime":"20260831 04:00 EDT","volume":21265,"amount":5070479,"timestamp":1788163201710,"change":1.649993896484375,"changeRate":0.006902296069526204},"impliedVol":0.6525,"impliedVolPercentile":0.4741},{"symbol":"SHEL","nameCN":"SHELL PLC SPON ADS EACH REPR 2 ORD SHS","changeRate":0.017215,"change":1.565,"latestPrice":92.475,"close":92.475,"volume":867488,"market":"US","high":92.55,"low":91.9,"preClose":90.91,"open":92.04,"turnoverRate":0.000323,"peRate":10.26748,"amplitude":0.00715,"marketValue":254583675000,"askSize":1320,"bidSize":45,"askPrice":92.5,"bidPrice":92.48,"week52High":94.9,"week52Low":68.625,"changeRate5Day":-0.005645,"changeRate20Day":0.015316,"changeRate60Day":0.06624,"changeRateWTD":0.017215,"changeRateMTD":0.005382,"changeRateQTD":0.19261,"changeRateYTD":0.258506,"amount":80006250.314209,"eps":9.006592,"lyrEps":6,"lyrPeRate":15.4125,"pbRate":1.408205,"volumeRatio":2.506089,"committee":-0.925926,"roa":0.063946,"roe":0.14341,"changeRate5Min":0.000162,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0224,"divideRate":0.032683,"floatMarketCap":248387849999.99997,"shortable":3,"shares":2753000000,"floatShares":2686000000,"preHourTrading":{"tag":"盘前","latestPrice":92.09,"preClose":90.91,"latestTime":"09:29 EDT","volume":236535,"amount":21590302.17435,"timestamp":1788182999999,"change":1.1800000000000068,"changeRate":0.012979870201298063},"postHourTrading":{"tag":"盘后","latestPrice":90.91,"preClose":90.91,"latestTime":"19:53 EDT","volume":295762,"amount":26887719.6542,"timestamp":1787961186047,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.56999969482422,"preClose":90.91000366210938,"latestTime":"20260831 04:00 EDT","volume":2685,"amount":246515,"timestamp":1788163201695,"change":0.6599960327148438,"changeRate":0.007259883468577235},"impliedVol":0.2414,"impliedVolPercentile":0.4422},{"symbol":"TM","nameCN":"Toyota","changeRate":0.017045,"change":3.315,"latestPrice":197.795,"close":197.795,"volume":42571,"market":"US","high":198.5,"low":197.23,"preClose":194.48,"open":197.44,"turnoverRate":0.000039,"peRate":9.203006,"amplitude":0.00653,"marketValue":234189280000,"askSize":115,"bidSize":10,"askPrice":197.95,"bidPrice":197.66,"week52High":248.9,"week52Low":166.1,"changeRate5Day":0.020561,"changeRate20Day":0.062443,"changeRate60Day":0.101922,"changeRateWTD":0.017045,"changeRateMTD":0.04659,"changeRateQTD":0.174415,"changeRateYTD":-0.075983,"amount":8421494.26825,"eps":21.492434,"lyrEps":18.568556,"lyrPeRate":10.652148,"pbRate":0.006277,"volumeRatio":2.575864,"committee":-0.84,"roa":0.023388,"roe":0.12404,"changeRate5Min":-0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":4.802953,"floatMarketCap":215991427938,"shortable":3,"shares":1184000000,"floatShares":1091996400,"preHourTrading":{"tag":"盘前","latestPrice":196.67,"preClose":194.48,"latestTime":"09:28 EDT","volume":788,"amount":155079.44016,"timestamp":1788182881092,"change":2.1899999999999977,"changeRate":0.011260798025503897},"postHourTrading":{"tag":"盘后","latestPrice":194.82,"preClose":194.48,"latestTime":"19:58 EDT","volume":5084,"amount":988929.545,"timestamp":1787961501651,"change":0.3400000000000034,"changeRate":0.0017482517482517658},"overnightTrading":{"tag":"夜盘","latestPrice":196.02000427246094,"preClose":194.47999572753906,"latestTime":"20260831 04:00 EDT","volume":2277,"amount":451001,"timestamp":1788163201639,"change":1.540008544921875,"changeRate":0.007918596147438131},"impliedVol":0.2381,"impliedVolPercentile":0.0558}]}}}