US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

3,103.23

+2.530.08%

Number of Gainers:41

Number of Losers:51

Number of Flat:4

PE:- -

High:3,112.09

Open:3,100.61

Low:3,091.64

Close:3,100.66

Volume:136.55M

Turnover:39.84B

Market Cap:33.86T

Float Cap:31.89T

Loading ...

Constituent

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

Salesforce.com US CRM	240.85	+2.96%	+6.93	2.53M	613.20M	198.22B
Etsy US ETSY	78.99	+2.68%	+2.06	166.20K	13.03M	7.25B
National Beverage US FIZZ	32.835	+2.13%	+0.6850	60.24K	1.95M	3.07B
New York Times US NYT	67.39	+1.98%	+1.31	116.93K	7.84M	10.87B
Dropbox Inc. US DBX	35.53	+1.89%	+0.6600	169.60K	6.00M	8.02B
Apple US AAPL	346.355	+1.58%	+5.39	12.04M	4.16B	5.08T
Atlassian Corporation PLC US TEAM	211.025	+1.58%	+3.28	332.86K	70.54M	53.55B
CommVault US CVLT	157.535	+1.39%	+2.17	45.58K	7.14M	6.50B
Microsoft US MSFT	548.58	+1.37%	+7.43	6.76M	3.71B	4.08T
Rogers US RCI	30.31	+1.37%	+0.4100	123.47K	3.75M	16.37B
Sprouts Farmers US SFM	65.2	+1.35%	+0.8700	173.96K	11.26M	6.08B
Herbalife US HLF	13.79	+1.32%	+0.1800	159.79K	2.20M	1.45B
Qualcomm US QCOM	176.41	+1.14%	+1.98	1.85M	325.75M	188.38B
National Grid PLC US NGG	77.96	+1.09%	+0.8400	266.57K	20.77M	78.35B
Netflix US NFLX	71.355	+1.06%	+0.7450	5.68M	404.31M	297.12B
Hello Group Inc US MOMO	4.8	+1.05%	+0.0500	73.51K	351.33K	691.20M
Nu Skin Enterprises US NUS	4.9185	+1.00%	+0.0485	49.96K	245.25K	238.80M
Walt Disney US DIS	109.57	+1.00%	+1.08	1.91M	209.42M	189.19B
CrowdStrike Holdings, Inc. US CRWD	265.62	+0.99%	+2.61	1.68M	446.37M	271.98B
Lowe's US LOW	187.395	+0.98%	+1.83	354.76K	66.59M	105.12B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4532?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":3103.1858,"timestamp":1791901345290,"preClose":3100.6597,"halted":0,"volume":136501196,"delay":0,"changeRate":0.000815,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.526123,"latestTime":"10-13 10:22:25 EDT","open":3100.6077,"high":3112.0913,"low":3091.6377,"amount":39839502506.1153,"amplitude":0.006597,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.320413,"peRate":26.521409,"turnoverRate":0.001029,"increases":41,"decrements":51,"flats":4,"marketCap":33863915784072,"floatMarketCap":31894887034556},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3112.0913,"amplitude":0.006597,"preClose":3100.6597,"low":3091.6377,"pbRate":"9.320413","latestPrice":3103.231,"volume":136553533,"delay":0,"open":3100.6077,"prevYearClose":2509.9644,"prevWeekClose":3108.6558,"prevMonthClose":3054.357,"prevQuarterClose":3054.357,"fiveDayClose":3125.0996,"twentyDayClose":2961.7834,"sixtyDayClose":2844.5078,"secType":"PLATE","market":"US","turnoverRate":0.001029,"peRate":26.521409,"marketCap":33861852328456,"floatMarketCap":31892856663932,"timestamp":1791901347127,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":41,"down":51,"flat":4},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.029626,"change":6.93,"latestPrice":240.85,"close":240.85,"volume":2532754,"market":"US","high":245.04,"low":234.7,"preClose":233.92,"open":235.995,"turnoverRate":0.003194,"peRate":22.318813,"amplitude":0.044203,"marketValue":198219550000,"askSize":80,"bidSize":3,"askPrice":240.94,"bidPrice":240.81,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.070492,"changeRate20Day":-0.057892,"changeRate60Day":0.385868,"changeRateWTD":0.05115,"changeRateMTD":0.049135,"changeRateQTD":0.049135,"changeRateYTD":-0.090823,"amount":613196183.731293,"eps":10.791345,"lyrEps":7.8,"lyrPeRate":30.878205,"pbRate":5.164927,"volumeRatio":2.8907,"committee":-0.927711,"roa":0.057042,"roe":0.193809,"changeRate5Min":-0.002077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.712,"divideRate":0.007108,"floatMarketCap":190994050000,"shortable":3,"shares":823000000,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":236,"preClose":233.92,"latestTime":"09:29 EDT","volume":45919,"amount":10805179.68564,"timestamp":1791898192086,"change":2.0800000000000125,"changeRate":0.008891928864569137},"postHourTrading":{"tag":"盘后","latestPrice":234,"preClose":233.92,"latestTime":"19:59 EDT","volume":695402,"amount":162666583.4374,"timestamp":1791849586129,"change":0.0800000000000125,"changeRate":0.0003419972640219413},"overnightTrading":{"tag":"夜盘","latestPrice":235.77999877929688,"preClose":233.9199981689453,"latestTime":"20261013 04:00 EDT","volume":9025,"amount":2122275,"timestamp":1791878401972,"change":1.8600006103515625,"changeRate":0.007951439059982397},"impliedVol":0.3875,"impliedVolPercentile":0.1833},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.026778,"change":2.06,"latestPrice":78.99,"close":78.99,"volume":166204,"market":"US","high":79.1,"low":76.97,"preClose":76.93,"open":76.97,"turnoverRate":0.00209,"peRate":46.470173,"amplitude":0.027688,"marketValue":7249840274.52,"askSize":202,"bidSize":100,"askPrice":79.03,"bidPrice":78.93,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.106457,"changeRate20Day":0.067432,"changeRate60Day":-0.059979,"changeRateWTD":0.029722,"changeRateMTD":0.10491,"changeRateQTD":0.10491,"changeRateYTD":0.424784,"amount":13032327.608337,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":56.634171,"pbRate":-5.196728,"volumeRatio":0.446468,"committee":-0.337748,"roa":0.105351,"roe":-12.245013,"changeRate5Min":0.004514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6280092051,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":77.4,"preClose":76.93,"latestTime":"09:29 EDT","volume":207,"amount":15994.94796,"timestamp":1791898161298,"change":0.46999999999999886,"changeRate":0.006109450149486531},"postHourTrading":{"tag":"盘后","latestPrice":76.93,"preClose":76.93,"latestTime":"19:51 EDT","volume":19156,"amount":1473733.1879,"timestamp":1791849096784,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.0999984741211,"preClose":76.93000030517578,"latestTime":"20261013 04:00 EDT","volume":26,"amount":2005,"timestamp":1791878401960,"change":0.1699981689453125,"changeRate":0.002209777307564565},"impliedVol":0.6451,"impliedVolPercentile":0.7052},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":0.021306,"change":0.685,"latestPrice":32.835,"close":32.835,"volume":60237,"market":"US","high":32.835,"low":32.25,"preClose":32.15,"open":32.47,"turnoverRate":0.002543,"peRate":17.653643,"amplitude":0.018196,"marketValue":3074410069.17,"askSize":1,"bidSize":202,"askPrice":32.87,"bidPrice":32.8,"week52High":38.205,"week52Low":28.97,"changeRate5Day":0.093771,"changeRate20Day":0.046701,"changeRate60Day":0.054093,"changeRateWTD":0.075852,"changeRateMTD":0.124486,"changeRateQTD":0.124486,"changeRateYTD":0.029633,"amount":1953357.478054,"eps":1.859956,"lyrEps":1.96,"lyrPeRate":16.752551,"pbRate":8.250061,"volumeRatio":0.992727,"committee":0.980392,"roa":0.206258,"roe":0.401203,"changeRate5Min":0.004897,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":777902751.945,"shortable":3,"shares":93632102,"floatShares":23691267,"preHourTrading":{"tag":"盘前","latestPrice":31.7687,"preClose":32.15,"latestTime":"09:28 EDT","volume":6,"amount":194.21871,"timestamp":1791898091019,"change":-0.38129999999999953,"changeRate":-0.011860031104199052},"postHourTrading":{"tag":"盘后","latestPrice":32.15,"preClose":32.15,"latestTime":"19:30 EDT","volume":6642,"amount":213514.774,"timestamp":1791847803767,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.20000076293945,"preClose":32.150001525878906,"latestTime":"20261013 04:00 EDT","volume":5,"amount":161,"timestamp":1791878401998,"change":0.049999237060546875,"changeRate":0.0015551861489120104},"impliedVol":0.4493,"impliedVolPercentile":0.7331},{"symbol":"NYT","nameCN":"New York Times","changeRate":0.019824,"change":1.31,"latestPrice":67.39,"close":67.39,"volume":116930,"market":"US","high":67.46,"low":66.63,"preClose":66.08,"open":66.63,"turnoverRate":0.000843,"peRate":28.073563,"amplitude":0.012561,"marketValue":10865874982.15,"askSize":53,"bidSize":100,"askPrice":67.47,"bidPrice":67.37,"week52High":87.1,"week52Low":54.1,"changeRate5Day":0.051818,"changeRate20Day":-0.060243,"changeRate60Day":-0.104928,"changeRateWTD":0.016134,"changeRateMTD":0.057928,"changeRateQTD":0.057928,"changeRateYTD":-0.029242,"amount":7837998.854599,"eps":2.400479,"lyrEps":2.09,"lyrPeRate":32.244019,"pbRate":5.306805,"volumeRatio":0.462825,"committee":0.30719,"roa":0.10388,"roe":0.197238,"changeRate5Min":0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.012168,"floatMarketCap":9343397069.6,"shortable":3,"shares":161238685,"floatShares":138646640,"preHourTrading":{"tag":"盘前","latestPrice":66.07,"preClose":66.08,"latestTime":"04:01 EDT","volume":12,"amount":788.99004,"timestamp":1791878467030,"change":-0.010000000000005116,"changeRate":-0.00015133171912840672},"postHourTrading":{"tag":"盘后","latestPrice":66.6,"preClose":66.08,"latestTime":"19:47 EDT","volume":22066,"amount":1459532.13,"timestamp":1791848841565,"change":0.519999999999996,"changeRate":0.007869249394673063},"overnightTrading":{"tag":"夜盘","latestPrice":66.30000305175781,"preClose":66.08000183105469,"latestTime":"20261013 04:00 EDT","volume":228,"amount":15094,"timestamp":1791878401996,"change":0.220001220703125,"changeRate":0.003329316201679252},"impliedVol":0.4521,"impliedVolPercentile":0.9522},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":0.018927,"change":0.66,"latestPrice":35.53,"close":35.53,"volume":169599,"market":"US","high":35.56,"low":35.01,"preClose":34.87,"open":35.01,"turnoverRate":0.001238,"peRate":19.629835,"amplitude":0.015773,"marketValue":8019450896.05,"askSize":2,"bidSize":116,"askPrice":35.54,"bidPrice":35.53,"week52High":38.17,"week52Low":21.695,"changeRate5Day":0.053365,"changeRate20Day":-0.055807,"changeRate60Day":0.163773,"changeRateWTD":0.034051,"changeRateMTD":0.049631,"changeRateQTD":0.049631,"changeRateYTD":0.278058,"amount":6000957.548916,"eps":1.81,"lyrEps":1.86,"lyrPeRate":19.102151,"pbRate":-3.664694,"volumeRatio":0.419427,"committee":0.966102,"roa":0.15036,"roe":16.83208,"changeRate5Min":0.000986,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4867610000,"shortable":3,"shares":225709285,"floatShares":137000000,"preHourTrading":{"tag":"盘前","latestPrice":35,"preClose":34.87,"latestTime":"07:34 EDT","volume":171,"amount":5985,"timestamp":1791891275831,"change":0.13000000000000256,"changeRate":0.0037281330656725713},"postHourTrading":{"tag":"盘后","latestPrice":34.53,"preClose":34.87,"latestTime":"19:41 EDT","volume":31970,"amount":1114401.443,"timestamp":1791848500758,"change":-0.3399999999999963,"changeRate":-0.009750501864066428},"overnightTrading":{"tag":"夜盘","latestPrice":34.869998931884766,"preClose":34.869998931884766,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5372,"impliedVolPercentile":0.9841},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.015793,"change":5.385,"latestPrice":346.355,"close":346.355,"volume":12038984,"market":"US","high":348.1499,"low":341.12,"preClose":340.97,"open":344.665,"turnoverRate":0.000821,"peRate":39.732941,"amplitude":0.020617,"marketValue":5084886244700,"askSize":40,"bidSize":74,"askPrice":346.39,"bidPrice":346.32,"week52High":348.1499,"week52Low":243.42,"changeRate5Day":0.038141,"changeRate20Day":0.045316,"changeRate60Day":0.060519,"changeRateWTD":0.028859,"changeRateMTD":0.040043,"changeRateQTD":0.040043,"changeRateYTD":0.27402,"amount":4155944497.710693,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":46.223445,"pbRate":47.292469,"volumeRatio":2.705643,"committee":0.266055,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.001895,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003032,"floatMarketCap":5081720560000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":345.27,"preClose":340.97,"latestTime":"09:29 EDT","volume":419171,"amount":144015620.01408,"timestamp":1791898199999,"change":4.2999999999999545,"changeRate":0.012611080153679075},"postHourTrading":{"tag":"盘后","latestPrice":341.34,"preClose":340.97,"latestTime":"19:59 EDT","volume":2286360,"amount":779523281.478202,"timestamp":1791849598873,"change":0.3699999999999477,"changeRate":0.0010851394550838716},"overnightTrading":{"tag":"夜盘","latestPrice":342.8599853515625,"preClose":340.9700012207031,"latestTime":"20261013 04:00 EDT","volume":69921,"amount":23921892,"timestamp":1791878401993,"change":1.889984130859375,"changeRate":0.005542963087934606},"impliedVol":0.2825,"impliedVolPercentile":0.5857},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.015764,"change":3.275,"latestPrice":211.025,"close":211.025,"volume":332857,"market":"US","high":214.77,"low":208.81,"preClose":207.75,"open":208.81,"turnoverRate":0.00212,"peRate":0,"amplitude":0.028688,"marketValue":53551363078.55,"askSize":300,"bidSize":20,"askPrice":211.14,"bidPrice":210.93,"week52High":214.77,"week52Low":56.0101,"changeRate5Day":0.08787,"changeRate20Day":0.11177,"changeRate60Day":1.188375,"changeRateWTD":0.02048,"changeRateMTD":0.177004,"changeRateQTD":0.177004,"changeRateYTD":0.301499,"amount":70537043.548599,"eps":-0.206901,"lyrEps":-0.206901,"lyrPeRate":0,"pbRate":50.594518,"volumeRatio":1.145028,"committee":-0.875,"roa":0.030435,"roe":-0.04478,"changeRate5Min":-0.000663,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33130925000,"shortable":3,"shares":253767862,"floatShares":157000000,"preHourTrading":{"tag":"盘前","latestPrice":209.6,"preClose":207.75,"latestTime":"09:29 EDT","volume":7941,"amount":1658790.40776,"timestamp":1791898199999,"change":1.8499999999999943,"changeRate":0.00890493381468108},"postHourTrading":{"tag":"盘后","latestPrice":207.75,"preClose":207.75,"latestTime":"19:59 EDT","volume":331611,"amount":68891952.5621,"timestamp":1791849595150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":207.61000061035156,"preClose":207.75,"latestTime":"20261013 04:00 EDT","volume":1043,"amount":216996,"timestamp":1791878401937,"change":-0.1399993896484375,"changeRate":-0.0006738839453595066},"impliedVol":0.7919,"impliedVolPercentile":0.7291},{"symbol":"CVLT","nameCN":"CommVault","changeRate":0.013934,"change":2.165,"latestPrice":157.535,"close":157.535,"volume":45581,"market":"US","high":158.16,"low":153.65,"preClose":155.37,"open":154.35,"turnoverRate":0.001113,"peRate":101.560916,"amplitude":0.029027,"marketValue":6498417524.445,"askSize":101,"bidSize":3,"askPrice":157.69,"bidPrice":157,"week52High":177.81,"week52Low":71.75,"changeRate5Day":0.016486,"changeRate20Day":0.099337,"changeRate60Day":0.073712,"changeRateWTD":0.001812,"changeRateMTD":0.050794,"changeRateQTD":0.050794,"changeRateYTD":0.256661,"amount":7144609.619186,"eps":1.551138,"lyrEps":1.58,"lyrPeRate":99.705696,"pbRate":124.847122,"volumeRatio":0.612572,"committee":-0.942308,"roa":0.045649,"roe":0.327742,"changeRate5Min":0.002865,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6451231538.5,"shortable":3,"shares":41250627,"floatShares":40951100,"preHourTrading":{"tag":"盘前","latestPrice":155.11,"preClose":155.37,"latestTime":"09:18 EDT","volume":698,"amount":108265.42588,"timestamp":1791897534957,"change":-0.2599999999999909,"changeRate":-0.001673424728068423},"postHourTrading":{"tag":"盘后","latestPrice":155.37,"preClose":155.37,"latestTime":"19:30 EDT","volume":6347,"amount":986134,"timestamp":1791847803284,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":154.25999450683594,"preClose":155.3699951171875,"latestTime":"20261013 04:00 EDT","volume":1,"amount":154,"timestamp":1791878401983,"change":-1.1100006103515625,"changeRate":-0.007144240491958224},"impliedVol":0.6204,"impliedVolPercentile":0.8367},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.01373,"change":7.43,"latestPrice":548.58,"close":548.58,"volume":6761832,"market":"US","high":551.15,"low":544.28,"preClose":541.15,"open":544.625,"turnoverRate":0.000911,"peRate":30.561559,"amplitude":0.012695,"marketValue":4077253733979.9004,"askSize":41,"bidSize":20,"askPrice":548.65,"bidPrice":548.51,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.036425,"changeRate20Day":0.103516,"changeRate60Day":0.363643,"changeRateWTD":0.025249,"changeRateMTD":0.069565,"changeRateQTD":0.069565,"changeRateYTD":0.13432,"amount":3710370828.865723,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":30.56156,"pbRate":9.216486,"volumeRatio":2.620385,"committee":-0.288889,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.00041,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.006635,"floatMarketCap":4071790077411.6,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":545.37,"preClose":541.15,"latestTime":"09:29 EDT","volume":263817,"amount":143169140.83401,"timestamp":1791898199999,"change":4.220000000000027,"changeRate":0.007798207521020101},"postHourTrading":{"tag":"盘后","latestPrice":541.5,"preClose":541.15,"latestTime":"19:59 EDT","volume":1427472,"amount":772521714.317601,"timestamp":1791849593655,"change":0.35000000000002274,"changeRate":0.0006467707659614206},"overnightTrading":{"tag":"夜盘","latestPrice":543.1500244140625,"preClose":541.1500244140625,"latestTime":"20261013 04:00 EDT","volume":52618,"amount":28450651,"timestamp":1791878401996,"change":2,"changeRate":0.0036958327816126904},"impliedVol":0.3253,"impliedVolPercentile":0.7052},{"symbol":"RCI","nameCN":"Rogers","changeRate":0.013712,"change":0.41,"latestPrice":30.31,"close":30.31,"volume":123473,"market":"US","high":30.57,"low":30.06,"preClose":29.9,"open":30.06,"turnoverRate":0.000321,"peRate":3.777805,"amplitude":0.017057,"marketValue":16374228176.18,"askSize":61,"bidSize":200,"askPrice":30.33,"bidPrice":30.3,"week52High":41.14,"week52Low":29.255,"changeRate5Day":-0.007856,"changeRate20Day":-0.154297,"changeRate60Day":-0.130273,"changeRateWTD":0.017797,"changeRateMTD":-0.015909,"changeRateQTD":-0.015909,"changeRateYTD":-0.19666,"amount":3753315.386114,"eps":8.023178,"lyrEps":9.291674,"lyrPeRate":3.26206,"pbRate":0.988842,"volumeRatio":0.490023,"committee":0.532567,"roa":0.03842,"roe":0.309207,"changeRate5Min":0,"earningDate":1792684800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.065985,"floatMarketCap":11669350000,"shortable":3,"shares":540225278,"floatShares":385000000,"preHourTrading":{"tag":"盘前","latestPrice":30.87,"preClose":29.9,"latestTime":"09:20 EDT","volume":18,"amount":550.549422,"timestamp":1791897601301,"change":0.9700000000000024,"changeRate":0.03244147157190644},"postHourTrading":{"tag":"盘后","latestPrice":29.9,"preClose":29.9,"latestTime":"19:30 EDT","volume":14449,"amount":432040.9676,"timestamp":1791847807472,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.899999618530273,"preClose":29.899999618530273,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3483,"impliedVolPercentile":0.6255},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":0.013524,"change":0.87,"latestPrice":65.2,"close":65.2,"volume":173958,"market":"US","high":65.24,"low":64.3,"preClose":64.33,"open":64.67,"turnoverRate":0.001881,"peRate":12.558478,"amplitude":0.014612,"marketValue":6079745150,"askSize":20,"bidSize":100,"askPrice":65.3,"bidPrice":65.25,"week52High":114.34,"week52Low":61.88,"changeRate5Day":0.00046,"changeRate20Day":-0.112442,"changeRate60Day":-0.126123,"changeRateWTD":0.000921,"changeRateMTD":-0.017332,"changeRateQTD":-0.017332,"changeRateYTD":-0.181624,"amount":11255202.843796,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":12.278719,"pbRate":4.050819,"volumeRatio":0.570914,"committee":0.666667,"roa":0.103198,"roe":0.351974,"changeRate5Min":0.001536,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6030831979.6,"shortable":3,"shares":93247625,"floatShares":92497423,"preHourTrading":{"tag":"盘前","latestPrice":64.75,"preClose":64.33,"latestTime":"09:29 EDT","volume":605,"amount":39215.5918,"timestamp":1791898194067,"change":0.4200000000000017,"changeRate":0.006528835690968471},"postHourTrading":{"tag":"盘后","latestPrice":64.33,"preClose":64.33,"latestTime":"19:59 EDT","volume":13591,"amount":874793.9931,"timestamp":1791849546227,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.4000015258789,"preClose":64.33000183105469,"latestTime":"20261013 04:00 EDT","volume":200,"amount":12880,"timestamp":1791878401905,"change":0.06999969482421875,"changeRate":0.0010881345069452038},"impliedVol":0.5519,"impliedVolPercentile":0.6813},{"symbol":"HLF","nameCN":"Herbalife","changeRate":0.013226,"change":0.18,"latestPrice":13.79,"close":13.79,"volume":159790,"market":"US","high":13.868,"low":13.68,"preClose":13.61,"open":13.68,"turnoverRate":0.001606,"peRate":8.933551,"amplitude":0.013813,"marketValue":1445238610.2,"askSize":100,"bidSize":26,"askPrice":13.8,"bidPrice":13.76,"week52High":20.4,"week52Low":7.56,"changeRate5Day":0.096184,"changeRate20Day":0.155909,"changeRate60Day":0.124796,"changeRateWTD":0.058327,"changeRateMTD":0.136851,"changeRateQTD":0.136851,"changeRateYTD":0.069822,"amount":2198884.768009,"eps":1.543619,"lyrEps":2.2,"lyrPeRate":6.268182,"pbRate":-3.045814,"volumeRatio":0.755204,"committee":-0.587302,"roa":0.112691,"roe":-0.541923,"changeRate5Min":0.002909,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1372208287.1,"shortable":3,"shares":104803380,"floatShares":99507490,"preHourTrading":{"tag":"盘前","latestPrice":13.7,"preClose":13.61,"latestTime":"09:29 EDT","volume":890,"amount":12138.18312,"timestamp":1791898159458,"change":0.08999999999999986,"changeRate":0.006612784717119755},"postHourTrading":{"tag":"盘后","latestPrice":13.62,"preClose":13.61,"latestTime":"19:34 EDT","volume":30699,"amount":417828.79,"timestamp":1791848088875,"change":0.009999999999999787,"changeRate":0.000734753857457736},"overnightTrading":{"tag":"夜盘","latestPrice":13.710000038146973,"preClose":13.609999656677246,"latestTime":"20261013 04:00 EDT","volume":88,"amount":1198,"timestamp":1791878401919,"change":0.10000038146972656,"changeRate":0.007347566788560869},"impliedVol":0.9129,"impliedVolPercentile":0.8884},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.011351,"change":1.98,"latestPrice":176.41,"close":176.41,"volume":1847477,"market":"US","high":179,"low":172.29,"preClose":174.43,"open":172.545,"turnoverRate":0.001732,"peRate":20.526527,"amplitude":0.038468,"marketValue":188377566195,"askSize":243,"bidSize":145,"askPrice":176.44,"bidPrice":176.34,"week52High":259.92,"week52Low":121.99,"changeRate5Day":-0.025521,"changeRate20Day":-0.06065,"changeRate60Day":0.035756,"changeRateWTD":0.005185,"changeRateMTD":-0.041458,"changeRateQTD":-0.041458,"changeRateYTD":0.031336,"amount":325749892.626724,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":35.211577,"pbRate":6.810961,"volumeRatio":1.691166,"committee":-0.252577,"roa":0.116124,"roe":0.337543,"changeRate5Min":-0.00277,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.02035,"floatMarketCap":188182595393.26,"shortable":3,"shares":1067839500,"floatShares":1066734286,"preHourTrading":{"tag":"盘前","latestPrice":172.44,"preClose":174.43,"latestTime":"09:29 EDT","volume":56947,"amount":9809467.55723,"timestamp":1791898199999,"change":-1.990000000000009,"changeRate":-0.011408587972252532},"postHourTrading":{"tag":"盘后","latestPrice":173.4,"preClose":174.43,"latestTime":"19:59 EDT","volume":823823,"amount":143691707.4208,"timestamp":1791849546047,"change":-1.0300000000000011,"changeRate":-0.005904947543427169},"overnightTrading":{"tag":"夜盘","latestPrice":171.94000244140625,"preClose":174.42999267578125,"latestTime":"20261013 04:00 EDT","volume":30426,"amount":5237091,"timestamp":1791878401965,"change":-2.489990234375,"changeRate":-0.014275011975739898},"impliedVol":0.5331,"impliedVolPercentile":0.6932},{"symbol":"NGG","nameCN":"National Grid PLC","changeRate":0.010892,"change":0.84,"latestPrice":77.96,"close":77.96,"volume":266572,"market":"US","high":78.52,"low":77.5216,"preClose":77.12,"open":78.48,"turnoverRate":0.000268,"peRate":18.110273,"amplitude":0.012946,"marketValue":78349800000,"askSize":125,"bidSize":25,"askPrice":78.02,"bidPrice":77.99,"week52High":94.64,"week52Low":73.28,"changeRate5Day":0.014444,"changeRate20Day":0.040438,"changeRate60Day":-0.054343,"changeRateWTD":0.019351,"changeRateMTD":0.028225,"changeRateQTD":0.028225,"changeRateYTD":0.007886,"amount":20769565.103943,"eps":4.304739,"lyrEps":4.304739,"lyrPeRate":18.110273,"pbRate":1.993684,"volumeRatio":2.733607,"committee":0.06015,"roa":0.030049,"roe":0.084063,"changeRate5Min":0.001027,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4245,"divideRate":0.031099,"floatMarketCap":77648160000,"shortable":3,"shares":1005000000,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":78.51,"preClose":77.12,"latestTime":"09:29 EDT","volume":12229,"amount":956488.05546,"timestamp":1791898185151,"change":1.3900000000000006,"changeRate":0.01802385892116183},"postHourTrading":{"tag":"盘后","latestPrice":76,"preClose":77.12,"latestTime":"19:30 EDT","volume":7071,"amount":544982.5425,"timestamp":1791847806563,"change":-1.1200000000000045,"changeRate":-0.014522821576763543},"overnightTrading":{"tag":"夜盘","latestPrice":77.88999938964844,"preClose":77.12000274658203,"latestTime":"20261013 04:00 EDT","volume":319,"amount":24843,"timestamp":1791878401937,"change":0.7699966430664062,"changeRate":0.009984395949733452},"impliedVol":0.3141,"impliedVolPercentile":0.9402},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.010551,"change":0.745,"latestPrice":71.355,"close":71.355,"volume":5679093,"market":"US","high":71.51,"low":70.84,"preClose":70.61,"open":71.095,"turnoverRate":0.001373,"peRate":22.479715,"amplitude":0.009489,"marketValue":297117915580.98,"askSize":176,"bidSize":523,"askPrice":71.36,"bidPrice":71.35,"week52High":124.86,"week52Low":65.08,"changeRate5Day":0.038797,"changeRate20Day":-0.084018,"changeRate60Day":0.055547,"changeRateWTD":0.015007,"changeRateMTD":0.02551,"changeRateQTD":0.02551,"changeRateYTD":-0.238961,"amount":404305129.920914,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":28.203557,"pbRate":9.853987,"volumeRatio":1.267092,"committee":0.496423,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.00028,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":295052925000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":71.09,"preClose":70.61,"latestTime":"09:29 EDT","volume":364011,"amount":25882641.78411,"timestamp":1791898199999,"change":0.480000000000004,"changeRate":0.006797903979606344},"postHourTrading":{"tag":"盘后","latestPrice":70.7516,"preClose":70.61,"latestTime":"19:59 EDT","volume":1157059,"amount":81703061.282136,"timestamp":1791849585466,"change":0.14159999999999684,"changeRate":0.0020053816739838103},"overnightTrading":{"tag":"夜盘","latestPrice":70.91999816894531,"preClose":70.61000061035156,"latestTime":"20261013 04:00 EDT","volume":39343,"amount":2789127,"timestamp":1791878401979,"change":0.30999755859375,"changeRate":0.004390278372951944},"impliedVol":0.4722,"impliedVolPercentile":0.8367},{"symbol":"MOMO","nameCN":"Hello Group Inc","changeRate":0.010526,"change":0.05,"latestPrice":4.8,"close":4.8,"volume":73514,"market":"US","high":4.8,"low":4.72,"preClose":4.75,"open":4.72,"turnoverRate":0.00077,"peRate":4.77776,"amplitude":0.016842,"marketValue":691200000,"askSize":300,"bidSize":891,"askPrice":4.8,"bidPrice":4.79,"week52High":7.25,"week52Low":4.61,"changeRate5Day":0.006289,"changeRate20Day":-0.034205,"changeRate60Day":-0.2,"changeRateWTD":0.016949,"changeRateMTD":-0.008264,"changeRateQTD":-0.008264,"changeRateYTD":-0.267176,"amount":351330.928352,"eps":1.004655,"lyrEps":0.677685,"lyrPeRate":7.082937,"pbRate":0.06357,"volumeRatio":0.577731,"committee":0.496222,"roa":0.050214,"roe":0.102194,"changeRate5Min":0.001043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":458168160,"shortable":3,"shares":144000000,"floatShares":95451700,"preHourTrading":{"tag":"盘前","latestPrice":4.7,"preClose":4.75,"latestTime":"09:17 EDT","volume":350,"amount":1665.94001,"timestamp":1791897479375,"change":-0.04999999999999982,"changeRate":-0.010526315789473648},"postHourTrading":{"tag":"盘后","latestPrice":4.73,"preClose":4.75,"latestTime":"19:30 EDT","volume":277839,"amount":1319723.19,"timestamp":1791847802768,"change":-0.019999999999999574,"changeRate":-0.004210526315789384},"overnightTrading":{"tag":"夜盘","latestPrice":4.75,"preClose":4.75,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4506,"impliedVolPercentile":0.5777},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":0.009959,"change":0.0485,"latestPrice":4.9185,"close":4.9185,"volume":49956,"market":"US","high":4.92,"low":4.885,"preClose":4.87,"open":4.9,"turnoverRate":0.001091,"peRate":0,"amplitude":0.007187,"marketValue":238795634.25,"askSize":1,"bidSize":733,"askPrice":4.94,"bidPrice":4.93,"week52High":11.67,"week52Low":4.445,"changeRate5Day":0.037658,"changeRate20Day":0.037658,"changeRate60Day":-0.077205,"changeRateWTD":0.037658,"changeRateMTD":0.085762,"changeRateQTD":0.085762,"changeRateYTD":-0.488721,"amount":245254.485952,"eps":-4.450339,"lyrEps":3.18,"lyrPeRate":1.546698,"pbRate":0.439982,"volumeRatio":0.773011,"committee":0.997275,"roa":0.034259,"roe":-0.32528,"changeRate5Min":0.000529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.048795,"floatMarketCap":225204102.1935,"shortable":3,"shares":48550500,"floatShares":45787151,"preHourTrading":{"tag":"盘前","latestPrice":4.895,"preClose":4.87,"latestTime":"08:50 EDT","volume":7,"amount":34.504998,"timestamp":1791895842659,"change":0.024999999999999467,"changeRate":0.00513347022587258},"postHourTrading":{"tag":"盘后","latestPrice":4.88,"preClose":4.87,"latestTime":"19:30 EDT","volume":105378,"amount":513193.07,"timestamp":1791847806931,"change":0.009999999999999787,"changeRate":0.0020533880903490323},"overnightTrading":{"tag":"夜盘","latestPrice":4.960000038146973,"preClose":4.869999885559082,"latestTime":"20261013 04:00 EDT","volume":3,"amount":15,"timestamp":1791878401877,"change":0.09000015258789062,"changeRate":0.018480524579634255},"impliedVol":0.3396,"impliedVolPercentile":0.0518},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.009955,"change":1.08,"latestPrice":109.57,"close":109.57,"volume":1908417,"market":"US","high":110.16,"low":109.2,"preClose":108.49,"open":109.52,"turnoverRate":0.001105,"peRate":22.651482,"amplitude":0.008849,"marketValue":189193083852.14,"askSize":125,"bidSize":10,"askPrice":109.58,"bidPrice":109.56,"week52High":117.0888,"week52Low":92.185,"changeRate5Day":0.053254,"changeRate20Day":0.0296,"changeRate60Day":0.1365,"changeRateWTD":0.014068,"changeRateMTD":0.044519,"changeRateQTD":0.044519,"changeRateYTD":-0.036917,"amount":209416952.005302,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.935528,"pbRate":1.719437,"volumeRatio":1.640103,"committee":-0.818182,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.00073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.01369,"floatMarketCap":189193083852.13998,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":109.35,"preClose":108.49,"latestTime":"09:28 EDT","volume":240423,"amount":26090352.94242,"timestamp":1791898114704,"change":0.8599999999999994,"changeRate":0.007926997879988934},"postHourTrading":{"tag":"盘后","latestPrice":108.2,"preClose":108.49,"latestTime":"19:59 EDT","volume":277225,"amount":30074422.0796,"timestamp":1791849570661,"change":-0.28999999999999204,"changeRate":-0.0026730574246473598},"overnightTrading":{"tag":"夜盘","latestPrice":109.04000091552734,"preClose":108.48999786376953,"latestTime":"20261013 04:00 EDT","volume":3237,"amount":351644,"timestamp":1791878401972,"change":0.5500030517578125,"changeRate":0.005069619896651203},"impliedVol":0.339,"impliedVolPercentile":0.6454},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":0.009924,"change":2.61,"latestPrice":265.62,"close":265.62,"volume":1684427,"market":"US","high":268.08,"low":259.3,"preClose":263.01,"open":260.27,"turnoverRate":0.00169,"peRate":7205.403391,"amplitude":0.033383,"marketValue":271977572732.04,"askSize":7,"bidSize":2,"askPrice":265.69,"bidPrice":265.46,"week52High":286.9899,"week52Low":85.68,"changeRate5Day":-0.047479,"changeRate20Day":0.095385,"changeRate60Day":0.338203,"changeRateWTD":-0.03425,"changeRateMTD":0.003286,"changeRateQTD":0.003286,"changeRateYTD":1.266576,"amount":446374645.734345,"eps":0.036864,"lyrEps":-0.1625,"lyrPeRate":0,"pbRate":53.310915,"volumeRatio":1.534925,"committee":-0.5,"roa":-0.00781,"roe":0.014613,"changeRate5Min":0.000601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":264793274218.44,"shortable":3,"shares":1023934842,"floatShares":996887562,"preHourTrading":{"tag":"盘前","latestPrice":260.38,"preClose":263.01,"latestTime":"09:29 EDT","volume":61199,"amount":15975292.10155,"timestamp":1791898199999,"change":-2.6299999999999955,"changeRate":-0.009999619786319894},"postHourTrading":{"tag":"盘后","latestPrice":262.52,"preClose":263.01,"latestTime":"19:59 EDT","volume":248536,"amount":65364312.9757,"timestamp":1791849597155,"change":-0.4900000000000091,"changeRate":-0.0018630470324322616},"overnightTrading":{"tag":"夜盘","latestPrice":261.6499938964844,"preClose":263.010009765625,"latestTime":"20261013 04:00 EDT","volume":24134,"amount":6293881,"timestamp":1791878401972,"change":-1.360015869140625,"changeRate":-0.005170966193843992},"impliedVol":0.4806,"impliedVolPercentile":0.255},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.009835,"change":1.825,"latestPrice":187.395,"close":187.395,"volume":354755,"market":"US","high":189.85,"low":186,"preClose":185.57,"open":188.16,"turnoverRate":0.000634,"peRate":15.813924,"amplitude":0.020747,"marketValue":105119498284.515,"askSize":1,"bidSize":20,"askPrice":187.55,"bidPrice":187.34,"week52High":293.06,"week52Low":178.45,"changeRate5Day":0.020281,"changeRate20Day":-0.037074,"changeRate60Day":-0.084583,"changeRateWTD":0.0075,"changeRateMTD":0.016848,"changeRateQTD":0.016848,"changeRateYTD":-0.222943,"amount":66587983.359833,"eps":11.85,"lyrEps":11.85,"lyrPeRate":15.813924,"pbRate":-14.134664,"volumeRatio":0.854395,"committee":0.904762,"roa":0.125189,"roe":6.578293,"changeRate5Min":0.000788,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.025881,"floatMarketCap":104794201365.36,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":188.5,"preClose":185.57,"latestTime":"09:25 EDT","volume":96104,"amount":17837991.25832,"timestamp":1791897959993,"change":2.930000000000007,"changeRate":0.015789190063049022},"postHourTrading":{"tag":"盘后","latestPrice":185.36,"preClose":185.57,"latestTime":"19:53 EDT","volume":947240,"amount":175810150.8898,"timestamp":1791849219488,"change":-0.20999999999997954,"changeRate":-0.0011316484345528885},"overnightTrading":{"tag":"夜盘","latestPrice":186.24000549316406,"preClose":185.57000732421875,"latestTime":"20261013 04:00 EDT","volume":160,"amount":29786,"timestamp":1791878401940,"change":0.6699981689453125,"changeRate":0.003610487376738229},"impliedVol":0.3655,"impliedVolPercentile":0.9124}]}}}