US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,061.40

-11.3079-0.55%

Number of Gainers:289

Number of Losers:718

Number of Flat:17

PE:- -

High:2,073.02

Open:2,072.69

Low:2,059.34

Close:2,072.72

Volume:2.89B

Turnover:351.63B

Market Cap:96.10T

Float Cap:89.95T

Loading ...

Constituent

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

McDonald's US MCD	265.53	+0.20%	+0.5300	2.48M	658.04M	187.90B
VanEck Semiconductor ETF US SMH	554.15	+0.19%	+1.04	2.75M	1.53B	67.71B
Intuit US INTU	358.725	+0.19%	+0.6650	1.72M	616.29M	98.29B
Veralto Corporation US VLTO	98.74	+0.18%	+0.1800	846.22K	83.56M	24.07B
CME Group Inc US CME	286.32	+0.18%	+0.5200	1.20M	342.64M	102.95B
Freshworks US FRSH	13.885	+0.18%	+0.0250	2.30M	31.82M	3.62B
Scorpio Tankers US STNG	78.17	+0.18%	+0.1400	213.87K	16.71M	3.91B
JOYY Inc. US JOYY	74.66	+0.17%	+0.1300	347.38K	26.25M	3.66B
Invesco Senior Loan ETF US BKLN	20.555	+0.17%	+0.0350	5.53M	113.53M	6.74B
Gartner US IT	198.72	+0.17%	+0.3300	499.31K	98.92M	12.55B
PTC Inc US PTC	157.41	+0.17%	+0.2600	454.38K	71.14M	17.08B
C.H. Robinson US CHRW	150.63	+0.16%	+0.2400	428.08K	64.50M	17.60B
Paychex US PAYX	127.24	+0.16%	+0.2000	681.19K	86.27M	45.25B
iShares MSCI Mexico ETF US EWW	76.6	+0.16%	+0.1200	912.48K	69.71M	1.82B
Enbridge US ENB	50.275	+0.15%	+0.0750	1.81M	90.74M	109.66B
Mettler-Toledo US MTD	1400.64	+0.15%	+2.06	66.11K	92.15M	28.06B
Kroger US KR	57.805	+0.15%	+0.0850	2.70M	155.59M	35.49B
Eaton Corp PLC US ETN	403.3299	+0.14%	+0.5499	805.64K	323.84M	156.65B
Cadence Design US CDNS	340.85	+0.14%	+0.4600	575.25K	195.61M	94.03B
SUPER MICRO COMPUTER INC US SMCI	37.13	+0.13%	+0.0500	16.07M	597.28M	24.02B

1 ...10 11 12 13 14 ...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.tigermoments.com/stock/BK4585?page=12"},"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":2061.412,"timestamp":1788202904028,"preClose":2072.72,"halted":0,"volume":2892478203,"delay":0,"changeRate":-0.005456,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.307861,"latestTime":"08-31 15:01:44 EDT","open":2072.6946,"high":2073.0156,"low":2059.3423,"amount":351631972043.333,"amplitude":0.006597,"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":0.004865,"increases":288,"decrements":719,"flats":10,"marketCap":96095462256392.75,"floatMarketCap":89945980978149},"@#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":0.006597,"preClose":2072.72,"low":2059.3423,"pbRate":"5.245269","latestPrice":2061.4019,"volume":2892423956,"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":0.004865,"peRate":25.627009,"marketCap":96095462256392.75,"floatMarketCap":89945980978149,"timestamp":1788202903545,"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":289,"down":718,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:11,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MCD","nameCN":"McDonald's","changeRate":0.002,"change":0.53,"latestPrice":265.53,"close":265.53,"volume":2483912,"market":"US","high":266.07,"low":263.385,"preClose":265,"open":265,"turnoverRate":0.00351,"peRate":21.568187,"amplitude":0.010132,"marketValue":187900055726.43,"askSize":37,"bidSize":91,"askPrice":265.58,"bidPrice":265.52,"week52High":341.75,"week52Low":259.85,"changeRate5Day":-0.025721,"changeRate20Day":0.001131,"changeRate60Day":-0.026364,"changeRateWTD":0.002,"changeRateMTD":-0.018881,"changeRateQTD":-0.017683,"changeRateYTD":-0.131204,"amount":658040350.285645,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":22.220084,"pbRate":-183.675519,"volumeRatio":0.682518,"committee":0.421875,"roa":0.132496,"roe":-0.624457,"changeRate5Min":0.000396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.35,"divideRate":0.02768,"floatMarketCap":187900055726.43,"shortable":3,"shares":707641531,"floatShares":707641531,"preHourTrading":{"tag":"盘前","latestPrice":264.99,"preClose":265,"latestTime":"09:29 EDT","volume":10512,"amount":2786937.86592,"timestamp":1788182974685,"change":-0.009999999999990905,"changeRate":-0.000037735849056569454},"postHourTrading":{"tag":"盘后","latestPrice":265.12,"preClose":265,"latestTime":"19:59 EDT","volume":92190,"amount":24428124.6894,"timestamp":1787961585105,"change":0.12000000000000455,"changeRate":0.00045283018867926247},"overnightTrading":{"tag":"夜盘","latestPrice":265,"preClose":265,"latestTime":"20260831 04:00 EDT","volume":4833,"amount":1282048,"timestamp":1788163201699,"change":0,"changeRate":0},"impliedVol":0.2081,"impliedVolPercentile":0.4343},{"symbol":"SMH","nameCN":"VanEck Semiconductor ETF","changeRate":0.00188,"change":1.04,"latestPrice":554.15,"close":554.15,"volume":2749083,"market":"US","high":558.43,"low":552.8042,"preClose":553.11,"open":554.345,"turnoverRate":0.022498,"peRate":0,"amplitude":0.010171,"marketValue":67712626977.1,"askSize":38,"bidSize":5,"askPrice":554.19,"bidPrice":554.13,"week52High":671.83,"week52Low":281.74,"changeRate5Day":0.013442,"changeRate20Day":0.015932,"changeRate60Day":-0.116935,"changeRateWTD":0.00188,"changeRateMTD":0.025197,"changeRateQTD":-0.155117,"changeRateYTD":0.53875,"amount":1526554682.154968,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.526126,"committee":0.05,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1062,"divideRate":0.001996,"floatMarketCap":67712626977.1,"shortable":3,"shares":122191874,"floatShares":122191874,"preHourTrading":{"tag":"盘前","latestPrice":554.25,"preClose":553.11,"latestTime":"09:29 EDT","volume":49482,"amount":27442392.59808,"timestamp":1788182999999,"change":1.1399999999999864,"changeRate":0.0020610728426533353},"postHourTrading":{"tag":"盘后","latestPrice":553.65,"preClose":553.11,"latestTime":"19:59 EDT","volume":276531,"amount":152981805.6101,"timestamp":1787961582195,"change":0.5399999999999636,"changeRate":0.0009762976623094205},"overnightTrading":{"tag":"夜盘","latestPrice":557.02001953125,"preClose":553.1099853515625,"latestTime":"20260831 04:00 EDT","volume":24650,"amount":13626911,"timestamp":1788163201711,"change":3.9100341796875,"changeRate":0.007069180241253901},"impliedVol":0.3457,"impliedVolPercentile":0.1514},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.001857,"change":0.665,"latestPrice":358.725,"close":358.725,"volume":1715576,"market":"US","high":365.7733,"low":355.07,"preClose":358.06,"open":357.55,"turnoverRate":0.00641,"peRate":21.793744,"amplitude":0.029892,"marketValue":98290650000,"askSize":80,"bidSize":46,"askPrice":358.8,"bidPrice":358.65,"week52High":705.08,"week52Low":252.84,"changeRate5Day":-0.030263,"changeRate20Day":0.126684,"changeRate60Day":0.18791,"changeRateWTD":0.001857,"changeRateMTD":0.134954,"changeRateQTD":0.374425,"changeRateYTD":-0.458463,"amount":616287851.27417,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":21.793742,"pbRate":5.175371,"volumeRatio":0.328617,"committee":-0.269841,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.798,"divideRate":0.013375,"floatMarketCap":96004480867.27501,"shortable":3,"shares":274000000,"floatShares":267626959,"preHourTrading":{"tag":"盘前","latestPrice":355.34,"preClose":358.06,"latestTime":"09:29 EDT","volume":13137,"amount":4668779.05509,"timestamp":1788182999999,"change":-2.7200000000000273,"changeRate":-0.007596492208009907},"postHourTrading":{"tag":"盘后","latestPrice":358.0213,"preClose":358.06,"latestTime":"19:59 EDT","volume":199812,"amount":71543923.7115,"timestamp":1787961593432,"change":-0.03870000000000573,"changeRate":-0.00010808244428309705},"overnightTrading":{"tag":"夜盘","latestPrice":356.7300109863281,"preClose":358.05999755859375,"latestTime":"20260831 04:00 EDT","volume":1524,"amount":544121,"timestamp":1788163201683,"change":-1.329986572265625,"changeRate":-0.0037144237874491494},"impliedVol":0.4663,"impliedVolPercentile":0.4263},{"symbol":"VLTO","nameCN":"Veralto Corporation","changeRate":0.001826,"change":0.18,"latestPrice":98.74,"close":98.74,"volume":846221,"market":"US","high":99.34,"low":97.4,"preClose":98.56,"open":99.02,"turnoverRate":0.003477,"peRate":24.874068,"amplitude":0.019683,"marketValue":24072154786.56,"askSize":3,"bidSize":116,"askPrice":98.75,"bidPrice":98.7,"week52High":109.86,"week52Low":80.03,"changeRate5Day":-0.00634,"changeRate20Day":0.041341,"changeRate60Day":0.165211,"changeRateWTD":0.001826,"changeRateMTD":0.048529,"changeRateQTD":0.113442,"changeRateYTD":-0.010423,"amount":83555001.063812,"eps":3.969596,"lyrEps":3.76,"lyrPeRate":26.260638,"pbRate":7.772733,"volumeRatio":0.783991,"committee":0.94958,"roa":0.103073,"roe":0.343115,"changeRate5Min":-0.000203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.005064,"floatMarketCap":24033379983.52,"shortable":3,"shares":243793344,"floatShares":243400648,"preHourTrading":{"tag":"盘前","latestPrice":98.285,"preClose":98.56,"latestTime":"08:33 EDT","volume":43,"amount":4264.01459,"timestamp":1788179597570,"change":-0.2750000000000057,"changeRate":-0.002790178571428629},"postHourTrading":{"tag":"盘后","latestPrice":98.56,"preClose":98.56,"latestTime":"19:49 EDT","volume":25629,"amount":2525983.29,"timestamp":1787960995741,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.55999755859375,"preClose":98.55999755859375,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2694,"impliedVolPercentile":0.5896},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":0.001819,"change":0.52,"latestPrice":286.32,"close":286.32,"volume":1197247,"market":"US","high":287.435,"low":282.87,"preClose":285.8,"open":284.15,"turnoverRate":0.00334,"peRate":24.277698,"amplitude":0.015973,"marketValue":102954734582.16,"askSize":30,"bidSize":1,"askPrice":286.45,"bidPrice":286.3,"week52High":329.16,"week52Low":218.31,"changeRate5Day":0.02563,"changeRate20Day":0.075703,"changeRate60Day":0.118175,"changeRateWTD":0.001819,"changeRateMTD":0.069196,"changeRateQTD":0.296563,"changeRateYTD":0.048484,"amount":342639098.814758,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":25.655914,"pbRate":3.882096,"volumeRatio":0.741418,"committee":-0.935484,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.000087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2605,"divideRate":0.039328,"floatMarketCap":102641556620.88,"shortable":3,"shares":359579263,"floatShares":358485459,"preHourTrading":{"tag":"盘前","latestPrice":284,"preClose":285.8,"latestTime":"09:29 EDT","volume":448,"amount":127561.21728,"timestamp":1788182960044,"change":-1.8000000000000114,"changeRate":-0.006298110566829991},"postHourTrading":{"tag":"盘后","latestPrice":285.4,"preClose":285.8,"latestTime":"19:42 EDT","volume":678363,"amount":193875176.38,"timestamp":1787960568981,"change":-0.4000000000000341,"changeRate":-0.0013995801259623307},"overnightTrading":{"tag":"夜盘","latestPrice":286,"preClose":285.79998779296875,"latestTime":"20260831 04:00 EDT","volume":240,"amount":68203,"timestamp":1788163201583,"change":0.20001220703125,"changeRate":0.0006998328046680578},"impliedVol":0.2727,"impliedVolPercentile":0.6175},{"symbol":"FRSH","nameCN":"Freshworks","changeRate":0.001804,"change":0.025,"latestPrice":13.885,"close":13.885,"volume":2295248,"market":"US","high":13.93,"low":13.615,"preClose":13.86,"open":13.615,"turnoverRate":0.01093,"peRate":21.257703,"amplitude":0.022727,"marketValue":3623985000,"askSize":751,"bidSize":1333,"askPrice":13.89,"bidPrice":13.88,"week52High":13.99,"week52Low":6.79,"changeRate5Day":0.052691,"changeRate20Day":0.179694,"changeRate60Day":0.447862,"changeRateWTD":0.001804,"changeRateMTD":0.222809,"changeRateQTD":0.372036,"changeRateYTD":0.133469,"amount":31821522.57695,"eps":0.653175,"lyrEps":0.63,"lyrPeRate":22.039683,"pbRate":4.044883,"volumeRatio":0.661305,"committee":0.279271,"roa":0.015776,"roe":0.196954,"changeRate5Min":0.000043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2915850000,"shortable":3,"shares":261000000,"floatShares":210000000,"preHourTrading":{"tag":"盘前","latestPrice":13.6367,"preClose":13.86,"latestTime":"09:28 EDT","volume":4460,"amount":61255.06274,"timestamp":1788182881158,"change":-0.22330000000000005,"changeRate":-0.016111111111111114},"postHourTrading":{"tag":"盘后","latestPrice":13.86,"preClose":13.86,"latestTime":"19:56 EDT","volume":71423,"amount":989927.127,"timestamp":1787961414450,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.779999732971191,"preClose":13.859999656677246,"latestTime":"20260831 04:00 EDT","volume":304,"amount":4183,"timestamp":1788163201639,"change":-0.07999992370605469,"changeRate":-0.005772000410368959},"impliedVol":0.57,"impliedVolPercentile":0.1474},{"symbol":"STNG","nameCN":"Scorpio Tankers","changeRate":0.001794,"change":0.14,"latestPrice":78.17,"close":78.17,"volume":213865,"market":"US","high":78.9,"low":77.34,"preClose":78.03,"open":78.66,"turnoverRate":0.004952,"peRate":4.83436,"amplitude":0.019992,"marketValue":3914859285.84,"askSize":14,"bidSize":2,"askPrice":78.19,"bidPrice":78.14,"week52High":87.39,"week52Low":48.93,"changeRate5Day":-0.000128,"changeRate20Day":0.005143,"changeRate60Day":0.041156,"changeRateWTD":0.001794,"changeRateMTD":0.003982,"changeRateQTD":0.128646,"changeRateYTD":0.537871,"amount":16710888.83812,"eps":16.16967,"lyrEps":7.03,"lyrPeRate":11.119488,"pbRate":1.075619,"volumeRatio":0.490049,"committee":-0.777778,"roa":0.082418,"roe":0.246193,"changeRate5Min":0.001537,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.72,"divideRate":0.022003,"floatMarketCap":3375778563.47,"shortable":3,"shares":50081352,"floatShares":43185091,"preHourTrading":{"tag":"盘前","latestPrice":77.9,"preClose":78.03,"latestTime":"07:10 EDT","volume":15,"amount":1172.4,"timestamp":1788174613447,"change":-0.12999999999999545,"changeRate":-0.0016660258874791165},"postHourTrading":{"tag":"盘后","latestPrice":77.91,"preClose":78.03,"latestTime":"19:30 EDT","volume":14682,"amount":1145624.734,"timestamp":1787959806180,"change":-0.12000000000000455,"changeRate":-0.0015378700499808348},"overnightTrading":{"tag":"夜盘","latestPrice":78.02999877929688,"preClose":78.02999877929688,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3817,"impliedVolPercentile":0.1474},{"symbol":"JOYY","nameCN":"JOYY Inc.","changeRate":0.001744,"change":0.13,"latestPrice":74.66,"close":74.66,"volume":347378,"market":"US","high":76.675,"low":74,"preClose":74.53,"open":74.69,"turnoverRate":0.013831,"peRate":17.589908,"amplitude":0.035892,"marketValue":3656361510,"askSize":26,"bidSize":400,"askPrice":74.7,"bidPrice":74.42,"week52High":80.9,"week52Low":54.24,"changeRate5Day":0.016197,"changeRate20Day":0.009192,"changeRate60Day":0.097457,"changeRateWTD":0.001744,"changeRateMTD":0.014816,"changeRateQTD":0.131384,"changeRateYTD":0.152872,"amount":26252471.123474,"eps":4.244479,"lyrEps":39.4,"lyrPeRate":1.894924,"pbRate":0.566755,"volumeRatio":0.653993,"committee":0.877934,"roa":0.005584,"roe":-0.254938,"changeRate5Min":-0.001872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7997,"divideRate":0.064287,"floatMarketCap":1875108298,"shortable":3,"shares":48973500,"floatShares":25115300,"preHourTrading":{"tag":"盘前","latestPrice":75.5,"preClose":74.53,"latestTime":"09:15 EDT","volume":80,"amount":6049.2,"timestamp":1788182123617,"change":0.9699999999999989,"changeRate":0.01301489333154433},"postHourTrading":{"tag":"盘后","latestPrice":74.53,"preClose":74.53,"latestTime":"19:30 EDT","volume":94481,"amount":7041668.93,"timestamp":1787959805979,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.52999877929688,"preClose":74.52999877929688,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3746,"impliedVolPercentile":0.2629},{"symbol":"BKLN","nameCN":"Invesco Senior Loan ETF","changeRate":0.001706,"change":0.035,"latestPrice":20.555,"close":20.555,"volume":5525654,"market":"US","high":20.56,"low":20.53,"preClose":20.52,"open":20.5379,"turnoverRate":0.016864,"peRate":0,"amplitude":0.001462,"marketValue":6735171341.2,"askSize":102441,"bidSize":65117,"askPrice":20.56,"bidPrice":20.55,"week52High":21.07,"week52Low":20.11,"changeRate5Day":0.002683,"changeRate20Day":0.006118,"changeRate60Day":0.002683,"changeRateWTD":0.001706,"changeRateMTD":0.008092,"changeRateQTD":0.009082,"changeRateYTD":-0.02119,"amount":113529747.211086,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.082298,"committee":-0.222753,"roa":0,"roe":0,"changeRate5Min":0.000243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32096,"divideRate":0.064265,"floatMarketCap":6735171341.2,"shortable":3,"shares":327665840,"floatShares":327665840,"preHourTrading":{"tag":"盘前","latestPrice":20.52,"preClose":20.52,"latestTime":"08:21 EDT","volume":229,"amount":4699.104503,"timestamp":1788178877959,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":20.53,"preClose":20.52,"latestTime":"19:30 EDT","volume":500026,"amount":10265533.54,"timestamp":1787959805619,"change":0.010000000000001563,"changeRate":0.00048732943469793194},"overnightTrading":{"tag":"夜盘","latestPrice":20.520000457763672,"preClose":20.520000457763672,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.0652,"impliedVolPercentile":0.5219},{"symbol":"IT","nameCN":"Gartner","changeRate":0.001663,"change":0.33,"latestPrice":198.72,"close":198.72,"volume":499314,"market":"US","high":199.58,"low":194.935,"preClose":198.39,"open":196.815,"turnoverRate":0.008726,"peRate":18.174097,"amplitude":0.023413,"marketValue":12548969280,"askSize":4,"bidSize":5,"askPrice":198.82,"bidPrice":198.61,"week52High":265.8468,"week52Low":124.25,"changeRate5Day":-0.020022,"changeRate20Day":0.311423,"changeRate60Day":0.205313,"changeRateWTD":0.001663,"changeRateMTD":0.315852,"changeRateQTD":0.533097,"changeRateYTD":-0.212304,"amount":98920574.916595,"eps":10.934243,"lyrEps":9.65,"lyrPeRate":20.592746,"pbRate":-74.988612,"volumeRatio":0.467835,"committee":0.111111,"roa":0.101704,"roe":1.135811,"changeRate5Min":0.001033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11370440448,"shortable":3,"shares":63149000,"floatShares":57218400,"preHourTrading":{"tag":"盘前","latestPrice":198.59,"preClose":198.39,"latestTime":"09:25 EDT","volume":450,"amount":89094.195,"timestamp":1788182745025,"change":0.20000000000001705,"changeRate":0.0010081153283936542},"postHourTrading":{"tag":"盘后","latestPrice":198.39,"preClose":198.39,"latestTime":"19:30 EDT","volume":6405,"amount":1270685.61,"timestamp":1787959804518,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":198.38999938964844,"preClose":198.38999938964844,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4748,"impliedVolPercentile":0.3028},{"symbol":"PTC","nameCN":"PTC Inc","changeRate":0.001654,"change":0.26,"latestPrice":157.41,"close":157.41,"volume":454375,"market":"US","high":157.76,"low":155.05,"preClose":157.15,"open":155.5,"turnoverRate":0.0042,"peRate":15.254479,"amplitude":0.017245,"marketValue":17079976683,"askSize":20,"bidSize":20,"askPrice":157.46,"bidPrice":157.35,"week52High":215.49,"week52Low":108.5,"changeRate5Day":0.020089,"changeRate20Day":0.125523,"changeRate60Day":0.13416,"changeRateWTD":0.001654,"changeRateMTD":0.147303,"changeRateQTD":0.385529,"changeRateYTD":-0.096435,"amount":71139576.57814,"eps":10.318936,"lyrEps":6.08,"lyrPeRate":25.889803,"pbRate":4.922548,"volumeRatio":0.452553,"committee":0,"roa":0.115369,"roe":0.350531,"changeRate5Min":0.000445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17030410477.74,"shortable":3,"shares":108506300,"floatShares":108191414,"preHourTrading":{"tag":"盘前","latestPrice":155.5,"preClose":157.15,"latestTime":"09:29 EDT","volume":27922,"amount":4387267.9837,"timestamp":1788182999999,"change":-1.6500000000000057,"changeRate":-0.010499522748965992},"postHourTrading":{"tag":"盘后","latestPrice":154.01,"preClose":157.15,"latestTime":"19:45 EDT","volume":51948,"amount":8162931.641,"timestamp":1787960721922,"change":-3.140000000000015,"changeRate":-0.019980909958638337},"overnightTrading":{"tag":"夜盘","latestPrice":157,"preClose":157.14999389648438,"latestTime":"20260831 04:00 EDT","volume":1,"amount":157,"timestamp":1788163201297,"change":-0.149993896484375,"changeRate":-0.0009544632663694334},"impliedVol":0.3798,"impliedVolPercentile":0.6574},{"symbol":"CHRW","nameCN":"C.H. Robinson","changeRate":0.001596,"change":0.24,"latestPrice":150.63,"close":150.63,"volume":428083,"market":"US","high":151.49,"low":148.855,"preClose":150.39,"open":150.09,"turnoverRate":0.003756,"peRate":28.755228,"amplitude":0.017521,"marketValue":17601304992.54,"askSize":80,"bidSize":140,"askPrice":150.68,"bidPrice":150.62,"week52High":210.33,"week52Low":123.64,"changeRate5Day":0.054389,"changeRate20Day":0.024694,"changeRate60Day":-0.183975,"changeRateWTD":0.001596,"changeRateMTD":0.01963,"changeRateQTD":-0.200223,"changeRateYTD":-0.063013,"amount":64500172.778076,"eps":5.238352,"lyrEps":4.83,"lyrPeRate":31.186335,"pbRate":10.813672,"volumeRatio":0.386498,"committee":0.272727,"roa":0.099583,"roe":0.371226,"changeRate5Min":-0.000995,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5115,"divideRate":0.016673,"floatMarketCap":17167667733.42,"shortable":3,"shares":116851258,"floatShares":113972434,"preHourTrading":{"tag":"盘前","latestPrice":149.86,"preClose":150.39,"latestTime":"09:29 EDT","volume":252,"amount":37826.40204,"timestamp":1788182999999,"change":-0.5299999999999727,"changeRate":-0.0035241704900589982},"postHourTrading":{"tag":"盘后","latestPrice":150.39,"preClose":150.39,"latestTime":"19:42 EDT","volume":22999,"amount":3458819.31,"timestamp":1787960528141,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150.3300018310547,"preClose":150.38999938964844,"latestTime":"20260831 04:00 EDT","volume":32,"amount":4812,"timestamp":1788163201514,"change":-0.05999755859375,"changeRate":-0.00039894646477324025},"impliedVol":0.3435,"impliedVolPercentile":0.4064},{"symbol":"PAYX","nameCN":"Paychex","changeRate":0.001574,"change":0.2,"latestPrice":127.24,"close":127.24,"volume":681188,"market":"US","high":127.255,"low":125.555,"preClose":127.04,"open":126.3,"turnoverRate":0.002136,"peRate":26.020451,"amplitude":0.013382,"marketValue":45246544000,"askSize":37,"bidSize":12,"askPrice":127.26,"bidPrice":127.24,"week52High":139.06,"week52Low":85.45,"changeRate5Day":0.009761,"changeRate20Day":0.081329,"changeRate60Day":0.279051,"changeRateWTD":0.001574,"changeRateMTD":0.089011,"changeRateQTD":0.29401,"changeRateYTD":0.134249,"amount":86270642.27121,"eps":4.89,"lyrEps":4.89,"lyrPeRate":26.02045,"pbRate":12.113878,"volumeRatio":0.463052,"committee":-0.510204,"roa":0.098228,"roe":0.447686,"changeRate5Min":0.000787,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.035681,"floatMarketCap":40579905919.479996,"shortable":3,"shares":355600000,"floatShares":318924127,"preHourTrading":{"tag":"盘前","latestPrice":126.36,"preClose":127.04,"latestTime":"09:29 EDT","volume":715,"amount":90509.15445,"timestamp":1788182999999,"change":-0.6800000000000068,"changeRate":-0.005352644836272093},"postHourTrading":{"tag":"盘后","latestPrice":127.04,"preClose":127.04,"latestTime":"19:30 EDT","volume":120221,"amount":15272825.3843,"timestamp":1787959805258,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":127.04000091552734,"preClose":127.04000091552734,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3253,"impliedVolPercentile":0.3984},{"symbol":"EWW","nameCN":"iShares MSCI Mexico ETF","changeRate":0.001569,"change":0.12,"latestPrice":76.6,"close":76.6,"volume":912480,"market":"US","high":76.74,"low":75.92,"preClose":76.48,"open":76.55,"turnoverRate":0.038339,"peRate":0,"amplitude":0.010722,"marketValue":1823080000,"askSize":175,"bidSize":400,"askPrice":76.61,"bidPrice":76.6,"week52High":81.6499,"week52Low":61.2,"changeRate5Day":-0.007129,"changeRate20Day":0.000653,"changeRate60Day":-0.009952,"changeRateWTD":0.001569,"changeRateMTD":-0.002734,"changeRateQTD":0.01767,"changeRateYTD":0.104861,"amount":69709338.1604,"eps":-10.052899,"lyrEps":-10.052899,"lyrPeRate":0,"pbRate":0.687075,"volumeRatio":1.011403,"committee":0.391304,"roa":0.021265,"roe":0.470393,"changeRate5Min":0.000131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4627,"divideRate":0.03215,"floatMarketCap":1823080000,"shortable":3,"shares":23800000,"floatShares":23800000,"preHourTrading":{"tag":"盘前","latestPrice":76.77,"preClose":76.48,"latestTime":"08:36 EDT","volume":37,"amount":2878.65476,"timestamp":1788179805553,"change":0.28999999999999204,"changeRate":0.0037918410041839963},"postHourTrading":{"tag":"盘后","latestPrice":76.11,"preClose":76.48,"latestTime":"19:30 EDT","volume":8937,"amount":683138.0777,"timestamp":1787959805294,"change":-0.37000000000000455,"changeRate":-0.00483786610878667},"overnightTrading":{"tag":"夜盘","latestPrice":76.4800033569336,"preClose":76.4800033569336,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.1772,"impliedVolPercentile":0.0757},{"symbol":"ENB","nameCN":"Enbridge","changeRate":0.001494,"change":0.075,"latestPrice":50.275,"close":50.275,"volume":1808128,"market":"US","high":50.4651,"low":49.9,"preClose":50.2,"open":50.31,"turnoverRate":0.000836,"peRate":27.564302,"amplitude":0.011257,"marketValue":109663631443.575,"askSize":164,"bidSize":1290,"askPrice":50.28,"bidPrice":50.27,"week52High":58.45,"week52Low":45.025,"changeRate5Day":0.003894,"changeRate20Day":-0.070702,"changeRate60Day":-0.113941,"changeRateWTD":0.001494,"changeRateMTD":-0.076845,"changeRateQTD":-0.072588,"changeRateYTD":0.051119,"amount":90743278.889648,"eps":1.823917,"lyrEps":2.348445,"lyrPeRate":21.407783,"pbRate":1.873599,"volumeRatio":0.465261,"committee":0.774415,"roa":0.03288,"roe":0.092213,"changeRate5Min":-0.000795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.83,"divideRate":0.076181,"floatMarketCap":108798995206.45,"shortable":3,"shares":2181275613,"floatShares":2164077478,"preHourTrading":{"tag":"盘前","latestPrice":50.31,"preClose":50.2,"latestTime":"09:26 EDT","volume":3516,"amount":176535.701904,"timestamp":1788182792159,"change":0.10999999999999943,"changeRate":0.0021912350597609446},"postHourTrading":{"tag":"盘后","latestPrice":50.2,"preClose":50.2,"latestTime":"19:55 EDT","volume":1303049,"amount":65399256.68738,"timestamp":1787961351537,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.439998626708984,"preClose":50.20000076293945,"latestTime":"20260831 04:00 EDT","volume":172,"amount":8668,"timestamp":1788163201708,"change":0.23999786376953125,"changeRate":0.004780833866972998},"impliedVol":0.2011,"impliedVolPercentile":0.3586},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":0.001473,"change":2.06,"latestPrice":1400.64,"close":1400.64,"volume":66108,"market":"US","high":1405.0901,"low":1376.235,"preClose":1398.58,"open":1385.74,"turnoverRate":0.003311,"peRate":31.513974,"amplitude":0.020632,"marketValue":28064005997.76,"askSize":5,"bidSize":35,"askPrice":1401.14,"bidPrice":1400.19,"week52High":1525.17,"week52Low":1023.05,"changeRate5Day":0.001251,"changeRate20Day":-0.030699,"changeRate60Day":0.1865,"changeRateWTD":0.001473,"changeRateMTD":-0.011057,"changeRateQTD":0.096383,"changeRateYTD":0.004626,"amount":92147595.811523,"eps":44.445045,"lyrEps":42.049999,"lyrPeRate":33.308919,"pbRate":2188.567886,"volumeRatio":0.534434,"committee":0.75,"roa":0.210975,"roe":29.51455,"changeRate5Min":0.000425,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27965781915.84,"shortable":3,"shares":20036559,"floatShares":19966431,"preHourTrading":{"tag":"盘前","latestPrice":1398.58,"preClose":1398.58,"latestTime":"07:58 EDT","volume":4886,"amount":6833461.88,"timestamp":1788177495827,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1398.58,"preClose":1398.58,"latestTime":"19:30 EDT","volume":37046,"amount":51811781.9525,"timestamp":1787959804532,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1398.5799560546875,"preClose":1398.5799560546875,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2689,"impliedVolPercentile":0.0478},{"symbol":"KR","nameCN":"Kroger","changeRate":0.001473,"change":0.085,"latestPrice":57.805,"close":57.805,"volume":2697566,"market":"US","high":58.21,"low":57.35,"preClose":57.72,"open":57.785,"turnoverRate":0.004422,"peRate":35.383588,"amplitude":0.0149,"marketValue":35492270000,"askSize":34,"bidSize":20,"askPrice":57.81,"bidPrice":57.8,"week52High":76.58,"week52Low":54.15,"changeRate5Day":-0.021581,"changeRate20Day":-0.007128,"changeRate60Day":-0.071256,"changeRateWTD":0.001473,"changeRateMTD":0.001126,"changeRateQTD":0.040969,"changeRateYTD":-0.074824,"amount":155589526.078224,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.535714,"pbRate":5.483972,"volumeRatio":0.654207,"committee":-0.259259,"roa":0.057707,"roe":0.137787,"changeRate5Min":0.00026,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.024219,"floatMarketCap":35261050000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":57.76,"preClose":57.72,"latestTime":"09:28 EDT","volume":897,"amount":51722.6346,"timestamp":1788182930697,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"postHourTrading":{"tag":"盘后","latestPrice":57.76,"preClose":57.72,"latestTime":"19:44 EDT","volume":49066,"amount":2832139.6894,"timestamp":1787960697726,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"overnightTrading":{"tag":"夜盘","latestPrice":57.689998626708984,"preClose":57.720001220703125,"latestTime":"20260831 04:00 EDT","volume":71,"amount":4093,"timestamp":1788163201680,"change":-0.030002593994140625,"changeRate":-0.0005197954497509476},"impliedVol":0.3505,"impliedVolPercentile":0.761},{"symbol":"ETN","nameCN":"Eaton Corp PLC","changeRate":0.001365,"change":0.5499,"latestPrice":403.3299,"close":403.3299,"volume":805637,"market":"US","high":406.98,"low":399.75,"preClose":402.78,"open":403.16,"turnoverRate":0.002076,"peRate":41.061789,"amplitude":0.01795,"marketValue":156653333160,"askSize":19,"bidSize":7,"askPrice":403.3,"bidPrice":403.22,"week52High":478,"week52Low":311.915,"changeRate5Day":-0.013067,"changeRate20Day":-0.079639,"changeRate60Day":-0.036502,"changeRateWTD":0.001365,"changeRateMTD":-0.028589,"changeRateQTD":-0.053483,"changeRateYTD":0.266302,"amount":323839619.367065,"eps":9.822512,"lyrEps":10.45,"lyrPeRate":38.596163,"pbRate":7.734439,"volumeRatio":0.56755,"committee":-0.461538,"roa":0.070523,"roe":0.196836,"changeRate5Min":-0.000149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.28,"divideRate":0.010612,"floatMarketCap":156539738116.9743,"shortable":3,"shares":388400000,"floatShares":388118357,"preHourTrading":{"tag":"盘前","latestPrice":402.5,"preClose":402.78,"latestTime":"09:29 EDT","volume":1904,"amount":765583.41552,"timestamp":1788182999221,"change":-0.2799999999999727,"changeRate":-0.0006951685783801895},"postHourTrading":{"tag":"盘后","latestPrice":403.5,"preClose":402.78,"latestTime":"19:57 EDT","volume":14137,"amount":5696925.1372,"timestamp":1787961479903,"change":0.7200000000000273,"changeRate":0.0017875763444064436},"overnightTrading":{"tag":"夜盘","latestPrice":402.489990234375,"preClose":402.7799987792969,"latestTime":"20260831 04:00 EDT","volume":2097,"amount":842344,"timestamp":1788163201692,"change":-0.290008544921875,"changeRate":-0.0007200172446516766},"impliedVol":0.3695,"impliedVolPercentile":0.4582},{"symbol":"CDNS","nameCN":"Cadence Design","changeRate":0.001351,"change":0.46,"latestPrice":340.85,"close":340.85,"volume":575253,"market":"US","high":342.375,"low":336.22,"preClose":340.39,"open":336.62,"turnoverRate":0.002093,"peRate":67.763417,"amplitude":0.018082,"marketValue":94032164175,"askSize":122,"bidSize":148,"askPrice":341,"bidPrice":340.77,"week52High":416.69,"week52Low":262.749,"changeRate5Day":0.078912,"changeRate20Day":0.013982,"changeRate60Day":-0.172051,"changeRateWTD":0.001351,"changeRateMTD":0.002441,"changeRateQTD":-0.091842,"changeRateYTD":0.090441,"amount":195607718.385864,"eps":5.03,"lyrEps":4.06,"lyrPeRate":83.953202,"pbRate":13.711384,"volumeRatio":0.287827,"committee":0.096296,"roa":0.106134,"roe":0.232288,"changeRate5Min":-0.000381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":93685474051.1,"shortable":3,"shares":275875500,"floatShares":274858366,"preHourTrading":{"tag":"盘前","latestPrice":336.19,"preClose":340.39,"latestTime":"09:29 EDT","volume":731,"amount":247075.68273,"timestamp":1788182999999,"change":-4.199999999999989,"changeRate":-0.012338787860982957},"postHourTrading":{"tag":"盘后","latestPrice":340,"preClose":340.39,"latestTime":"19:54 EDT","volume":63592,"amount":21645977.6873,"timestamp":1787961290615,"change":-0.38999999999998636,"changeRate":-0.0011457445870912376},"overnightTrading":{"tag":"夜盘","latestPrice":338.4100036621094,"preClose":340.3900146484375,"latestTime":"20260831 04:00 EDT","volume":90,"amount":30524,"timestamp":1788163201699,"change":-1.980010986328125,"changeRate":-0.005816889159845435},"impliedVol":0.368,"impliedVolPercentile":0.2948},{"symbol":"SMCI","nameCN":"SUPER MICRO COMPUTER INC","changeRate":0.001348,"change":0.05,"latestPrice":37.13,"close":37.13,"volume":16074242,"market":"US","high":37.59,"low":36.12,"preClose":37.08,"open":36.535,"turnoverRate":0.029547,"peRate":11.389571,"amplitude":0.039644,"marketValue":24016887012,"askSize":702,"bidSize":100,"askPrice":37.14,"bidPrice":37.13,"week52High":58.78,"week52Low":19.48,"changeRate5Day":0.055729,"changeRate20Day":0.296439,"changeRate60Day":-0.208316,"changeRateWTD":0.001348,"changeRateMTD":0.307394,"changeRateQTD":0.265939,"changeRateYTD":0.268534,"amount":597275600.818527,"eps":3.26,"lyrEps":1.678193,"lyrPeRate":22.124988,"pbRate":2.342381,"volumeRatio":0.490299,"committee":-0.667774,"roa":0.078771,"roe":0.214657,"changeRate5Min":-0.002552,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20199811102.18,"shortable":3,"shares":646832400,"floatShares":544029386,"preHourTrading":{"tag":"盘前","latestPrice":36.581,"preClose":37.08,"latestTime":"09:29 EDT","volume":429830,"amount":15714748.1354,"timestamp":1788182999606,"change":-0.4989999999999952,"changeRate":-0.013457389428263087},"postHourTrading":{"tag":"盘后","latestPrice":37.04,"preClose":37.08,"latestTime":"19:59 EDT","volume":477313,"amount":17695808.793,"timestamp":1787961570669,"change":-0.03999999999999915,"changeRate":-0.0010787486515641627},"overnightTrading":{"tag":"夜盘","latestPrice":36.939998626708984,"preClose":37.08000183105469,"latestTime":"20260831 04:00 EDT","volume":90457,"amount":3321594,"timestamp":1788163201709,"change":-0.14000320434570312,"changeRate":-0.003775706511115912},"impliedVol":0.7207,"impliedVolPercentile":0.1673}]}}}