US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,386.90

+31.241.33%

Number of Gainers:73

Number of Losers:23

Number of Flat:- -

PE:- -

High:2,406.39

Open:2,360.08

Low:2,360.08

Close:2,355.67

Volume:670.00M

Turnover:112.58B

Market Cap:26.23T

Float Cap:24.47T

Loading ...

Constituent

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

NIO Inc. US NIO	5.78	+6.45%	+0.3500	39.12M	224.85M	14.30B
Ubiquiti Inc. US UI	812.12	+6.12%	+46.85	61.22K	49.08M	49.13B
Roku Inc US ROKU	98.6	+5.71%	+5.33	1.71M	166.19M	14.57B
Cogent US CCOI	18.94	+4.93%	+0.8900	840.23K	15.84M	948.18M
Lowe's US LOW	235.54	+4.86%	+10.91	2.46M	578.90M	132.13B
Kinross US KGC	27.745	+4.54%	+1.21	12.00M	332.44M	33.29B
B2Gold US BTG	4.095	+4.46%	+0.1750	37.43M	152.64M	5.50B
Shopify US SHOP	121.915	+4.40%	+5.14	6.23M	753.17M	158.71B
Usana Health Sciences US USNA	17.65	+4.38%	+0.7400	91.36K	1.61M	325.76M
Allison Transmission US ALSN	115.19	+4.06%	+4.49	398.27K	46.22M	9.54B
Snowflake US SNOW	174.665	+3.95%	+6.65	3.22M	560.34M	59.77B
Gold.com US GOLD	43.76	+3.55%	+1.50	633.43K	28.12M	1.23B
Ryanair Holdings PLC US RYAAY	59.61	+3.44%	+1.98	1.26M	75.78M	31.33B
Taiwan Semiconductor Manufacturing US TSM	340.17	+3.32%	+10.93	13.89M	4.70B	1.76T
Caterpillar US CAT	701.83	+3.08%	+20.95	1.85M	1.30B	326.55B
Amazon.com US AMZN	210.88	+2.68%	+5.51	33.16M	7.01B	2.25T
FirstService US FSV	137.825	+2.66%	+3.58	97.34K	13.41M	6.34B
Newmont Mining US NEM	98.3	+2.61%	+2.50	10.71M	1.06B	107.27B
Nu Skin Enterprises US NUS	7.305	+2.60%	+0.1850	391.04K	2.83M	352.10M
Hershey US HSY	215.34	+2.47%	+5.20	925.93K	198.88M	43.67B

{"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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4532?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2386.9155,"timestamp":1774294437419,"preClose":2355.6746,"halted":0,"volume":669980994,"delay":0,"changeRate":0.013262,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":31.240967,"latestTime":"03-23 15:33:57 EDT","open":2360.0823,"high":2406.3943,"low":2360.0823,"amount":112577463615.46245,"amplitude":0.01966,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774296000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":8.724416,"peRate":28.538969,"turnoverRate":0.005139,"increases":73,"decrements":23,"flats":0,"marketCap":26233945987040,"floatMarketCap":24466424612624},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2406.3943,"amplitude":0.01966,"preClose":2355.6746,"low":2360.0823,"pbRate":"8.724416","latestPrice":2386.8962,"volume":669996507,"delay":0,"open":2360.0823,"prevYearClose":2509.9644,"prevWeekClose":2355.6746,"prevMonthClose":2475.3389,"prevQuarterClose":2509.9644,"fiveDayClose":2440.0532,"twentyDayClose":2479.874,"sixtyDayClose":2521.9253,"secType":"PLATE","market":"US","turnoverRate":0.005139,"peRate":28.538969,"marketCap":26233945987040,"floatMarketCap":24466424612624,"timestamp":1774294438739,"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":73,"down":23,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":0.064457,"change":0.35,"latestPrice":5.78,"close":5.78,"volume":39122817,"market":"US","high":5.82,"low":5.6,"preClose":5.43,"open":5.63,"turnoverRate":0.022053,"peRate":0,"amplitude":0.040516,"marketValue":14296554525.2,"askSize":9471,"bidSize":14561,"askPrice":5.79,"bidPrice":5.78,"week52High":8.02,"week52Low":3.02,"changeRate5Day":-0.041459,"changeRate20Day":0.092628,"changeRate60Day":0.182004,"changeRateWTD":0.064457,"changeRateMTD":0.186858,"changeRateQTD":0.133333,"changeRateYTD":0.133333,"amount":224845087.302092,"eps":-0.979551,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":3.437118,"volumeRatio":0.994727,"committee":0.211801,"roa":-0.072603,"roe":-1.187251,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10253719994.220001,"shortable":3,"shares":2473452340,"floatShares":1773999999,"preHourTrading":{"tag":"盘前","latestPrice":5.63,"preClose":5.43,"latestTime":"09:29 EDT","volume":2061979,"amount":11438893.661036,"timestamp":1774272579238,"change":0.20000000000000018,"changeRate":0.036832412523020296},"postHourTrading":{"tag":"盘后","latestPrice":5.48,"preClose":5.43,"latestTime":"19:59 EDT","volume":1663110,"amount":9056330.7538,"timestamp":1774051193060,"change":0.05000000000000071,"changeRate":0.009208103130755195},"overnightTrading":{"tag":"夜盘","latestPrice":5.559999942779541,"preClose":5.429999828338623,"latestTime":"20260323 04:00 EDT","volume":1519761,"amount":8474986,"timestamp":1774252801036,"change":0.13000011444091797,"changeRate":0.023941089972500634},"impliedVol":0.6724,"impliedVolPercentile":0.2072},{"symbol":"UI","nameCN":"Ubiquiti Inc.","changeRate":0.06122,"change":46.85,"latestPrice":812.12,"close":812.12,"volume":61217,"market":"US","high":813.48,"low":774.0031,"preClose":765.27,"open":774.0031,"turnoverRate":0.014646,"peRate":55.363008,"amplitude":0.051586,"marketValue":49132979818.6,"askSize":5,"bidSize":10,"askPrice":813,"bidPrice":810.42,"week52High":813.48,"week52Low":255,"changeRate5Day":0.04683,"changeRate20Day":0.118161,"changeRate60Day":0.417758,"changeRateWTD":0.06122,"changeRateMTD":0.05884,"changeRateQTD":0.467643,"changeRateYTD":0.467643,"amount":49077441.727539,"eps":14.669001,"lyrEps":11.771197,"lyrPeRate":68.992134,"pbRate":48.380327,"volumeRatio":0.80455,"committee":0.333333,"roa":0.466923,"roe":1.360832,"changeRate5Min":0.000148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.003694,"floatMarketCap":3394425273.08,"shortable":3,"shares":60499655,"floatShares":4179709,"preHourTrading":{"tag":"盘前","latestPrice":780,"preClose":765.27,"latestTime":"09:15 EDT","volume":455,"amount":352921.387,"timestamp":1774271747990,"change":14.730000000000018,"changeRate":0.01924810851072173},"postHourTrading":{"tag":"盘后","latestPrice":765.27,"preClose":765.27,"latestTime":"19:34 EDT","volume":7516,"amount":5751743.531,"timestamp":1774049679945,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":752.3599853515625,"preClose":765.27001953125,"latestTime":"20260323 04:00 EDT","volume":6,"amount":4514,"timestamp":1774252801041,"change":-12.9100341796875,"changeRate":-0.016869907157208732},"impliedVol":0.4708,"impliedVolPercentile":0},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":0.057146,"change":5.33,"latestPrice":98.6,"close":98.6,"volume":1709238,"market":"US","high":98.93,"low":93.97,"preClose":93.27,"open":94.65,"turnoverRate":0.013221,"peRate":167.118651,"amplitude":0.053179,"marketValue":14568324620.6,"askSize":220,"bidSize":1,"askPrice":98.6,"bidPrice":98.51,"week52High":116.6599,"week52Low":52.43,"changeRate5Day":0.035932,"changeRate20Day":0.16797,"changeRate60Day":-0.106479,"changeRateWTD":0.057146,"changeRateMTD":0.001931,"changeRateQTD":-0.09116,"changeRateYTD":-0.09116,"amount":166189712.014938,"eps":0.59,"lyrEps":0.59,"lyrPeRate":167.118644,"pbRate":5.481048,"volumeRatio":0.770064,"committee":-0.99095,"roa":-0.000037,"roe":0.03431,"changeRate5Min":0.002746,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12746783586.4,"shortable":3,"shares":147751771,"floatShares":129277724,"preHourTrading":{"tag":"盘前","latestPrice":94.95,"preClose":93.27,"latestTime":"09:29 EDT","volume":3857,"amount":365171.19464,"timestamp":1774272570075,"change":1.6800000000000068,"changeRate":0.018012222579607665},"postHourTrading":{"tag":"盘后","latestPrice":93.8,"preClose":93.27,"latestTime":"19:57 EDT","volume":101651,"amount":9482519.0979,"timestamp":1774051076516,"change":0.5300000000000011,"changeRate":0.005682427361423836},"overnightTrading":{"tag":"夜盘","latestPrice":92.05000305175781,"preClose":93.2699966430664,"latestTime":"20260323 04:00 EDT","volume":44,"amount":4069,"timestamp":1774252800923,"change":-1.2199935913085938,"changeRate":-0.01308023625193608},"impliedVol":0.6089,"impliedVolPercentile":0.6215},{"symbol":"CCOI","nameCN":"Cogent","changeRate":0.049307,"change":0.89,"latestPrice":18.94,"close":18.94,"volume":840225,"market":"US","high":19.44,"low":18.1,"preClose":18.05,"open":18.43,"turnoverRate":0.017414,"peRate":0,"amplitude":0.074238,"marketValue":948178068,"askSize":201,"bidSize":942,"askPrice":18.95,"bidPrice":18.93,"week52High":69.63,"week52Low":15.96,"changeRate5Day":-0.020176,"changeRate20Day":0.059877,"changeRate60Day":-0.134962,"changeRateWTD":0.049307,"changeRateMTD":0.009595,"changeRateQTD":-0.121521,"changeRateYTD":-0.121521,"amount":15836544.414997,"eps":-3.800927,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-14.850552,"volumeRatio":0.601192,"committee":0.648294,"roa":-0.020686,"roe":-2.291496,"changeRate5Min":0.005842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.05,"divideRate":0.161035,"floatMarketCap":913879622,"shortable":3,"shares":50062200,"floatShares":48251300,"preHourTrading":{"tag":"盘前","latestPrice":18.44,"preClose":18.05,"latestTime":"09:29 EDT","volume":427,"amount":7958.065612,"timestamp":1774272599999,"change":0.39000000000000057,"changeRate":0.021606648199446014},"postHourTrading":{"tag":"盘后","latestPrice":18.1914,"preClose":18.05,"latestTime":"19:57 EDT","volume":161733,"amount":2920348.787,"timestamp":1774051049342,"change":0.14140000000000086,"changeRate":0.007833795013850463},"overnightTrading":{"tag":"夜盘","latestPrice":17.799999237060547,"preClose":18.049999237060547,"latestTime":"20260323 04:00 EDT","volume":473,"amount":8464,"timestamp":1774252800975,"change":-0.25,"changeRate":-0.013850416097896338},"impliedVol":0.9438,"impliedVolPercentile":0.8167},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.048569,"change":10.91,"latestPrice":235.54,"close":235.54,"volume":2463842,"market":"US","high":236.74,"low":230.51,"preClose":224.63,"open":231.7,"turnoverRate":0.004406,"peRate":19.876793,"amplitude":0.027734,"marketValue":132126506181.78,"askSize":110,"bidSize":4,"askPrice":235.57,"bidPrice":235.52,"week52High":293.06,"week52Low":206.385,"changeRate5Day":-0.027136,"changeRate20Day":-0.141493,"changeRate60Day":-0.027297,"changeRateWTD":0.048569,"changeRateMTD":-0.109725,"changeRateQTD":-0.023304,"changeRateYTD":-0.023304,"amount":578902979.433075,"eps":11.85,"lyrEps":11.85,"lyrPeRate":19.876793,"pbRate":-13.323233,"volumeRatio":0.891681,"committee":-0.929825,"roa":0.130506,"roe":6.578293,"changeRate5Min":-0.001018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.75,"divideRate":0.020166,"floatMarketCap":131717634886.72,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":231.34,"preClose":224.63,"latestTime":"09:27 EDT","volume":4256,"amount":977224.75648,"timestamp":1774272469235,"change":6.710000000000008,"changeRate":0.029871343987891236},"postHourTrading":{"tag":"盘后","latestPrice":226.5,"preClose":224.63,"latestTime":"19:59 EDT","volume":327743,"amount":73628641.55882,"timestamp":1774051179258,"change":1.8700000000000045,"changeRate":0.008324800783510682},"overnightTrading":{"tag":"夜盘","latestPrice":223.02000427246094,"preClose":224.6300048828125,"latestTime":"20260323 04:00 EDT","volume":213,"amount":47678,"timestamp":1774252801009,"change":-1.6100006103515625,"changeRate":-0.00716734441238821},"impliedVol":0.3289,"impliedVolPercentile":0.8207},{"symbol":"KGC","nameCN":"Kinross","changeRate":0.045403,"change":1.205,"latestPrice":27.745,"close":27.745,"volume":11995284,"market":"US","high":28.1485,"low":26.59,"preClose":26.54,"open":26.61,"turnoverRate":0.010165,"peRate":14.228205,"amplitude":0.058723,"marketValue":33288451000,"askSize":100,"bidSize":900,"askPrice":27.75,"bidPrice":27.74,"week52High":39.11,"week52Low":11.12,"changeRate5Day":-0.106441,"changeRate20Day":-0.219111,"changeRate60Day":-0.057895,"changeRateWTD":0.045403,"changeRateMTD":-0.249932,"changeRateQTD":-0.014737,"changeRateYTD":-0.014737,"amount":332439345.443321,"eps":1.95,"lyrEps":1.95,"lyrPeRate":14.228205,"pbRate":3.881582,"volumeRatio":1.019235,"committee":0.636364,"roa":0.167119,"roe":0.314755,"changeRate5Min":0.000902,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.135,"divideRate":0.004866,"floatMarketCap":32739100000,"shortable":3,"shares":1199800000,"floatShares":1180000000,"preHourTrading":{"tag":"盘前","latestPrice":26.6437,"preClose":26.54,"latestTime":"09:29 EDT","volume":169767,"amount":4423468.984506,"timestamp":1774272541041,"change":0.1036999999999999,"changeRate":0.0039073097211755805},"postHourTrading":{"tag":"盘后","latestPrice":26.5042,"preClose":26.54,"latestTime":"19:57 EDT","volume":1493441,"amount":39536964.77992,"timestamp":1774051075654,"change":-0.03579999999999828,"changeRate":-0.0013489073097211108},"overnightTrading":{"tag":"夜盘","latestPrice":24.530000686645508,"preClose":26.540000915527344,"latestTime":"20260323 04:00 EDT","volume":30720,"amount":766093,"timestamp":1774252801036,"change":-2.010000228881836,"changeRate":-0.0757347460265488},"impliedVol":0.6187,"impliedVolPercentile":0.8884},{"symbol":"BTG","nameCN":"B2Gold","changeRate":0.044643,"change":0.175,"latestPrice":4.095,"close":4.095,"volume":37429950,"market":"US","high":4.16,"low":3.94,"preClose":3.92,"open":3.98,"turnoverRate":0.028528,"peRate":14.803863,"amplitude":0.056122,"marketValue":5500580707.44,"askSize":46748,"bidSize":18044,"askPrice":4.1,"bidPrice":4.09,"week52High":6.285,"week52Low":2.5301,"changeRate5Day":-0.153926,"changeRate20Day":-0.286585,"changeRate60Day":-0.141509,"changeRateWTD":0.044643,"changeRateMTD":-0.335227,"changeRateQTD":-0.092018,"changeRateYTD":-0.092018,"amount":152635073.000264,"eps":0.276617,"lyrEps":0.276617,"lyrPeRate":14.803862,"pbRate":1.530675,"volumeRatio":0.976739,"committee":-0.443018,"roa":0.132351,"roe":0.127807,"changeRate5Min":0.001247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.019536,"floatMarketCap":5372879352.75,"shortable":3,"shares":1343243152,"floatShares":1312058450,"preHourTrading":{"tag":"盘前","latestPrice":4,"preClose":3.92,"latestTime":"09:29 EDT","volume":936379,"amount":3699041.637472,"timestamp":1774272598070,"change":0.08000000000000007,"changeRate":0.02040816326530614},"postHourTrading":{"tag":"盘后","latestPrice":3.9587,"preClose":3.92,"latestTime":"19:59 EDT","volume":2131450,"amount":8363145.479024,"timestamp":1774051186328,"change":0.03869999999999996,"changeRate":0.009872448979591825},"overnightTrading":{"tag":"夜盘","latestPrice":3.6700000762939453,"preClose":3.9200000762939453,"latestTime":"20260323 04:00 EDT","volume":53070,"amount":199946,"timestamp":1774252801011,"change":-0.25,"changeRate":-0.0637755089628354},"impliedVol":0.6187,"impliedVolPercentile":0.749},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.043972,"change":5.135,"latestPrice":121.915,"close":121.915,"volume":6225905,"market":"US","high":122.7999,"low":118.34,"preClose":116.78,"open":118.48,"turnoverRate":0.005113,"peRate":129.696809,"amplitude":0.038191,"marketValue":158714176543.925,"askSize":22,"bidSize":394,"askPrice":121.94,"bidPrice":121.88,"week52High":182.19,"week52Low":69.84,"changeRate5Day":-0.036854,"changeRate20Day":0.039521,"changeRate60Day":-0.280865,"changeRateWTD":0.043972,"changeRateMTD":0.009815,"changeRateQTD":-0.242623,"changeRateYTD":-0.242623,"amount":753170867.894249,"eps":0.94,"lyrEps":0.94,"lyrPeRate":129.696809,"pbRate":11.780166,"volumeRatio":0.932529,"committee":0.894231,"roa":0.081492,"roe":0.098358,"changeRate5Min":0.000862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":148447337310.83002,"shortable":3,"shares":1301842895,"floatShares":1217629802,"preHourTrading":{"tag":"盘前","latestPrice":118.5347,"preClose":116.78,"latestTime":"09:29 EDT","volume":50678,"amount":5985499.52232,"timestamp":1774272597857,"change":1.7546999999999997,"changeRate":0.015025689330364786},"postHourTrading":{"tag":"盘后","latestPrice":118.18,"preClose":116.78,"latestTime":"19:58 EDT","volume":790114,"amount":92353917.98537,"timestamp":1774051131916,"change":1.4000000000000057,"changeRate":0.011988354170234678},"overnightTrading":{"tag":"夜盘","latestPrice":114.5199966430664,"preClose":116.77999877929688,"latestTime":"20260323 04:00 EDT","volume":7829,"amount":903585,"timestamp":1774252800985,"change":-2.2600021362304688,"changeRate":-0.019352647369877598},"impliedVol":0.6588,"impliedVolPercentile":0.745},{"symbol":"USNA","nameCN":"Usana Health Sciences","changeRate":0.043761,"change":0.74,"latestPrice":17.65,"close":17.65,"volume":91360,"market":"US","high":17.79,"low":16.99,"preClose":16.91,"open":17.285,"turnoverRate":0.009682,"peRate":30.467597,"amplitude":0.047309,"marketValue":325764902.75,"askSize":108,"bidSize":150,"askPrice":17.68,"bidPrice":17.62,"week52High":38.32,"week52Low":16.715,"changeRate5Day":0.006271,"changeRate20Day":-0.191109,"changeRate60Day":-0.09949,"changeRateWTD":0.043761,"changeRateMTD":-0.179833,"changeRateQTD":-0.100866,"changeRateYTD":-0.100866,"amount":1607125.224609,"eps":0.579304,"lyrEps":0.579304,"lyrPeRate":30.467596,"pbRate":0.611072,"volumeRatio":0.64518,"committee":0.162791,"roa":0.042637,"roe":0.019575,"changeRate5Min":-0.004765,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":166544429.25,"shortable":3,"shares":18456935,"floatShares":9435945,"preHourTrading":{"tag":"盘前","latestPrice":16.85,"preClose":16.91,"latestTime":"08:13 EDT","volume":63,"amount":1059.805152,"timestamp":1774268031561,"change":-0.05999999999999872,"changeRate":-0.0035481963335303795},"postHourTrading":{"tag":"盘后","latestPrice":17,"preClose":16.91,"latestTime":"18:03 EDT","volume":15950,"amount":269741.722,"timestamp":1774044222320,"change":0.08999999999999986,"changeRate":0.005322294500295675},"overnightTrading":{"tag":"夜盘","latestPrice":16.850000381469727,"preClose":16.90999984741211,"latestTime":"20260323 04:00 EDT","volume":29,"amount":490,"timestamp":1774252800000,"change":-0.05999946594238281,"changeRate":-0.003548164783192773},"impliedVol":0.3657,"impliedVolPercentile":0.4781},{"symbol":"ALSN","nameCN":"Allison Transmission","changeRate":0.04056,"change":4.49,"latestPrice":115.19,"close":115.19,"volume":398274,"market":"US","high":117.22,"low":113.795,"preClose":110.7,"open":115.0368,"turnoverRate":0.00481,"peRate":15.714871,"amplitude":0.030939,"marketValue":9538376142.48,"askSize":237,"bidSize":120,"askPrice":115.26,"bidPrice":115.13,"week52High":128.85,"week52Low":76.01,"changeRate5Day":0.015874,"changeRate20Day":-0.014122,"changeRate60Day":0.146397,"changeRateWTD":0.04056,"changeRateMTD":-0.080686,"changeRateQTD":0.176609,"changeRateYTD":0.176609,"amount":46218635.409119,"eps":7.33,"lyrEps":7.33,"lyrPeRate":15.71487,"pbRate":5.108932,"volumeRatio":0.376883,"committee":-0.327731,"roa":0.100061,"roe":0.354178,"changeRate5Min":0.000347,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.009376,"floatMarketCap":9538376142.48,"shortable":3,"shares":82805592,"floatShares":82805592,"preHourTrading":{"tag":"盘前","latestPrice":110.83,"preClose":110.7,"latestTime":"08:17 EDT","volume":79,"amount":8755.782905,"timestamp":1774268225472,"change":0.12999999999999545,"changeRate":0.00117434507678406},"postHourTrading":{"tag":"盘后","latestPrice":110.7,"preClose":110.7,"latestTime":"16:21 EDT","volume":286257,"amount":31688644.4131,"timestamp":1774038116683,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.69999694824219,"preClose":110.69999694824219,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.3512,"impliedVolPercentile":0.6056},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":0.039549,"change":6.645,"latestPrice":174.665,"close":174.665,"volume":3219070,"market":"US","high":177.05,"low":169,"preClose":168.02,"open":170.12,"turnoverRate":0.010067,"peRate":0,"amplitude":0.047911,"marketValue":59770363000,"askSize":578,"bidSize":230,"askPrice":174.74,"bidPrice":174.59,"week52High":280.67,"week52Low":120.1,"changeRate5Day":0.001519,"changeRate20Day":0.10828,"changeRate60Day":-0.224056,"changeRateWTD":0.039549,"changeRateMTD":0.037141,"changeRateQTD":-0.203752,"changeRateYTD":-0.203752,"amount":560340836.926117,"eps":-3.95,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":31.06403,"volumeRatio":0.804811,"committee":-0.430693,"roa":-0.098743,"roe":-0.53908,"changeRate5Min":-0.000229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55851696784.21,"shortable":3,"shares":342200000,"floatShares":319764674,"preHourTrading":{"tag":"盘前","latestPrice":169.31,"preClose":168.02,"latestTime":"09:28 EDT","volume":20334,"amount":3437195.3079,"timestamp":1774272528312,"change":1.289999999999992,"changeRate":0.00767765742173546},"postHourTrading":{"tag":"盘后","latestPrice":169,"preClose":168.02,"latestTime":"19:59 EDT","volume":362783,"amount":60966855.05558,"timestamp":1774051197135,"change":0.9799999999999898,"changeRate":0.005832638971550945},"overnightTrading":{"tag":"夜盘","latestPrice":164.72999572753906,"preClose":168.02000427246094,"latestTime":"20260323 04:00 EDT","volume":3413,"amount":565830,"timestamp":1774252801012,"change":-3.290008544921875,"changeRate":-0.01958105262029873},"impliedVol":0.5485,"impliedVolPercentile":0.5538},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.035495,"change":1.5,"latestPrice":43.76,"close":43.76,"volume":633433,"market":"US","high":45.48,"low":43.2,"preClose":42.26,"open":43.46,"turnoverRate":0.032704,"peRate":91.166669,"amplitude":0.053952,"marketValue":1231294418.16,"askSize":8,"bidSize":200,"askPrice":43.85,"bidPrice":43.71,"week52High":66.7,"week52Low":19.39,"changeRate5Day":-0.063356,"changeRate20Day":-0.232011,"changeRate60Day":0.296977,"changeRateWTD":0.035495,"changeRateMTD":-0.238559,"changeRateQTD":0.285169,"changeRateYTD":0.285169,"amount":28124191.780094,"eps":0.48,"lyrEps":0.71,"lyrPeRate":61.633803,"pbRate":1.88326,"volumeRatio":1.1042,"committee":0.923077,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.003785,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.018282,"floatMarketCap":847565560,"shortable":3,"shares":28137441,"floatShares":19368500,"preHourTrading":{"tag":"盘前","latestPrice":42.89,"preClose":42.26,"latestTime":"09:26 EDT","volume":2664,"amount":112815.23184,"timestamp":1774272375986,"change":0.6300000000000026,"changeRate":0.014907714150496985},"postHourTrading":{"tag":"盘后","latestPrice":42.18,"preClose":42.26,"latestTime":"19:57 EDT","volume":75911,"amount":3208243.3909,"timestamp":1774051064106,"change":-0.0799999999999983,"changeRate":-0.001893043066729728},"overnightTrading":{"tag":"夜盘","latestPrice":40.5,"preClose":42.2599983215332,"latestTime":"20260323 04:00 EDT","volume":2908,"amount":121619,"timestamp":1774252800960,"change":-1.7599983215332031,"changeRate":-0.04164690940454704},"impliedVol":0.6855,"impliedVolPercentile":0.7615},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.034357,"change":1.98,"latestPrice":59.61,"close":59.61,"volume":1260786,"market":"US","high":60.83,"low":59.55,"preClose":57.63,"open":60.245,"turnoverRate":0.002777,"peRate":12.091278,"amplitude":0.022211,"marketValue":31332282831.72,"askSize":394,"bidSize":326,"askPrice":59.63,"bidPrice":59.59,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.040715,"changeRate20Day":-0.077387,"changeRate60Day":-0.181069,"changeRateWTD":0.034357,"changeRateMTD":-0.116758,"changeRateQTD":-0.174262,"changeRateYTD":-0.174262,"amount":75776228.195709,"eps":4.93,"lyrEps":3.162765,"lyrPeRate":18.847433,"pbRate":4.452569,"volumeRatio":0.797188,"committee":-0.094444,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.016583,"floatMarketCap":27062940000,"shortable":3,"shares":525621252,"floatShares":454000000,"preHourTrading":{"tag":"盘前","latestPrice":60.16,"preClose":57.63,"latestTime":"09:27 EDT","volume":23385,"amount":1383127.43274,"timestamp":1774272470168,"change":2.529999999999994,"changeRate":0.043900746139163525},"postHourTrading":{"tag":"盘后","latestPrice":57.63,"preClose":57.63,"latestTime":"19:21 EDT","volume":21485,"amount":1238191.525,"timestamp":1774048870267,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.25,"preClose":57.630001068115234,"latestTime":"20260323 04:00 EDT","volume":193,"amount":10947,"timestamp":1774252801038,"change":-2.3800010681152344,"changeRate":-0.041297952871842125},"impliedVol":0.4431,"impliedVolPercentile":0.8247},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.033198,"change":10.93,"latestPrice":340.17,"close":340.17,"volume":13886376,"market":"US","high":343.41,"low":331.1,"preClose":329.24,"open":331.1,"turnoverRate":0.002973,"peRate":32.248461,"amplitude":0.037389,"marketValue":1764299528910,"askSize":109,"bidSize":2,"askPrice":340.21,"bidPrice":340.13,"week52High":390.205,"week52Low":134.25,"changeRate5Day":-0.000176,"changeRate20Day":-0.080721,"changeRate60Day":0.145546,"changeRateWTD":0.033198,"changeRateMTD":-0.091863,"changeRateQTD":0.119385,"changeRateYTD":0.119385,"amount":4703814931.860352,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":32.248462,"pbRate":0.325541,"volumeRatio":1.093147,"committee":-0.943662,"roa":0.165545,"roe":0.35064,"changeRate5Min":0.001502,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":110,"divideRate":0.323368,"floatMarketCap":1589030163942.96,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":331.1,"preClose":329.24,"latestTime":"09:29 EDT","volume":547452,"amount":180737078.84316,"timestamp":1774272599999,"change":1.8600000000000136,"changeRate":0.005649374316607987},"postHourTrading":{"tag":"盘后","latestPrice":330.7,"preClose":329.24,"latestTime":"19:59 EDT","volume":523251,"amount":172499616.7917,"timestamp":1774051195261,"change":1.4599999999999795,"changeRate":0.004434455108735207},"overnightTrading":{"tag":"夜盘","latestPrice":319.4100036621094,"preClose":329.239990234375,"latestTime":"20260323 04:00 EDT","volume":154761,"amount":50034471,"timestamp":1774252801037,"change":-9.829986572265625,"changeRate":-0.02985659963501999},"impliedVol":0.4936,"impliedVolPercentile":0.8566},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.030769,"change":20.95,"latestPrice":701.83,"close":701.83,"volume":1845152,"market":"US","high":712,"low":694.56,"preClose":680.88,"open":698.83,"turnoverRate":0.003966,"peRate":37.311537,"amplitude":0.025614,"marketValue":326552608217.56,"askSize":19,"bidSize":3,"askPrice":701.94,"bidPrice":701.73,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.002929,"changeRate20Day":-0.07223,"changeRate60Day":0.205024,"changeRateWTD":0.030769,"changeRateMTD":-0.055194,"changeRateQTD":0.225112,"changeRateYTD":0.225112,"amount":1297461131.263672,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":37.129684,"pbRate":15.318163,"volumeRatio":0.752103,"committee":-0.727273,"roa":0.078911,"roe":0.435264,"changeRate5Min":-0.000207,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.008464,"floatMarketCap":326552608217.56,"shortable":3,"shares":465287332,"floatShares":465287332,"preHourTrading":{"tag":"盘前","latestPrice":696,"preClose":680.88,"latestTime":"09:28 EDT","volume":26044,"amount":18070176.2344,"timestamp":1774272531957,"change":15.120000000000005,"changeRate":0.0222065562213606},"postHourTrading":{"tag":"盘后","latestPrice":684.5,"preClose":680.88,"latestTime":"19:56 EDT","volume":523168,"amount":356244511.546061,"timestamp":1774050982553,"change":3.6200000000000045,"changeRate":0.005316649042415704},"overnightTrading":{"tag":"夜盘","latestPrice":669.010009765625,"preClose":680.8800048828125,"latestTime":"20260323 04:00 EDT","volume":3798,"amount":2553593,"timestamp":1774252800996,"change":-11.8699951171875,"changeRate":-0.017433314287486627},"impliedVol":0.4352,"impliedVolPercentile":0.9124},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.02683,"change":5.51,"latestPrice":210.88,"close":210.88,"volume":33159075,"market":"US","high":212.8,"low":209.51,"preClose":205.37,"open":209.78,"turnoverRate":0.003438,"peRate":29.411436,"amplitude":0.01602,"marketValue":2254352752399.68,"askSize":369,"bidSize":341,"askPrice":210.88,"bidPrice":210.87,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.004062,"changeRate20Day":0.02733,"changeRate60Day":-0.091583,"changeRateWTD":0.02683,"changeRateMTD":0.00419,"changeRateQTD":-0.086388,"changeRateYTD":-0.086388,"amount":7010792626.345825,"eps":7.17,"lyrEps":7.17,"lyrPeRate":29.411437,"pbRate":5.484176,"volumeRatio":0.78878,"committee":-0.068215,"roa":0.069281,"roe":0.222858,"changeRate5Min":0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2033826025711.68,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":209.88,"preClose":205.37,"latestTime":"09:29 EDT","volume":858592,"amount":178426690.91296,"timestamp":1774272599999,"change":4.509999999999991,"changeRate":0.021960364220674836},"postHourTrading":{"tag":"盘后","latestPrice":207.0999,"preClose":205.37,"latestTime":"19:59 EDT","volume":9256799,"amount":1901570891.838087,"timestamp":1774051197850,"change":1.7298999999999864,"changeRate":0.008423333495641946},"overnightTrading":{"tag":"夜盘","latestPrice":202.1300048828125,"preClose":205.3699951171875,"latestTime":"20260323 04:00 EDT","volume":235268,"amount":47861146,"timestamp":1774252801041,"change":-3.239990234375,"changeRate":-0.01577635638802157},"impliedVol":0.3674,"impliedVolPercentile":0.6335},{"symbol":"FSV","nameCN":"FirstService","changeRate":0.026629,"change":3.575,"latestPrice":137.825,"close":137.825,"volume":97340,"market":"US","high":138.71,"low":135.925,"preClose":134.25,"open":137.13,"turnoverRate":0.002346,"peRate":43.477917,"amplitude":0.020745,"marketValue":6337441585,"askSize":105,"bidSize":369,"askPrice":137.97,"bidPrice":137.73,"week52High":209.66,"week52Low":133.42,"changeRate5Day":-0.029128,"changeRate20Day":-0.092241,"changeRate60Day":-0.110462,"changeRateWTD":0.026629,"changeRateMTD":-0.125309,"changeRateQTD":-0.113837,"changeRateYTD":-0.113837,"amount":13406475.887451,"eps":3.17,"lyrEps":3.17,"lyrPeRate":43.477918,"pbRate":4.605702,"volumeRatio":0.6296,"committee":0.556962,"roa":0.05163,"roe":0.10902,"changeRate5Min":0.000218,"earningDate":1776873600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.007981,"floatMarketCap":5719756244.2,"shortable":3,"shares":45981800,"floatShares":41500136,"preHourTrading":{"tag":"盘前","latestPrice":134.7,"preClose":134.25,"latestTime":"08:31 EDT","volume":2,"amount":268.95,"timestamp":1774269060711,"change":0.44999999999998863,"changeRate":0.003351955307262485},"postHourTrading":{"tag":"盘后","latestPrice":134.25,"preClose":134.25,"latestTime":"16:44 EDT","volume":19225,"amount":2578899.5924,"timestamp":1774039487310,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.25,"preClose":134.25,"latestTime":"20260323 04:00 EDT","volume":0,"amount":0,"timestamp":1774252800000,"change":0,"changeRate":0},"impliedVol":0.2848,"impliedVolPercentile":0.9442},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.026096,"change":2.5,"latestPrice":98.3,"close":98.3,"volume":10712228,"market":"US","high":100.61,"low":95.89,"preClose":95.8,"open":96.08,"turnoverRate":0.009816,"peRate":15.383412,"amplitude":0.049269,"marketValue":107271151032.3,"askSize":200,"bidSize":36,"askPrice":98.31,"bidPrice":98.3,"week52High":134.88,"week52Low":42.933,"changeRate5Day":-0.107905,"changeRate20Day":-0.208853,"changeRate60Day":-0.066033,"changeRateWTD":0.026096,"changeRateMTD":-0.243846,"changeRateQTD":-0.015523,"changeRateYTD":-0.015523,"amount":1059222623.383575,"eps":6.39,"lyrEps":6.39,"lyrPeRate":15.383412,"pbRate":3.167424,"volumeRatio":0.655197,"committee":-0.470588,"roa":0.121298,"roe":0.223441,"changeRate5Min":0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.010275,"floatMarketCap":107271151032.3,"shortable":3,"shares":1091262981,"floatShares":1091262981,"preHourTrading":{"tag":"盘前","latestPrice":96,"preClose":95.8,"latestTime":"09:29 EDT","volume":273626,"amount":25768315.37474,"timestamp":1774272599321,"change":0.20000000000000284,"changeRate":0.00208768267223385},"postHourTrading":{"tag":"盘后","latestPrice":95.8,"preClose":95.8,"latestTime":"19:59 EDT","volume":3453300,"amount":330814509.036159,"timestamp":1774051173028,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.0999984741211,"preClose":95.80000305175781,"latestTime":"20260323 04:00 EDT","volume":261884,"amount":23935033,"timestamp":1774252801041,"change":-7.700004577636719,"changeRate":-0.08037582810385342},"impliedVol":0.5821,"impliedVolPercentile":0.9124},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":0.025983,"change":0.185,"latestPrice":7.305,"close":7.305,"volume":391040,"market":"US","high":7.345,"low":6.99,"preClose":7.12,"open":7.12,"turnoverRate":0.008312,"peRate":2.29717,"amplitude":0.04986,"marketValue":352101000,"askSize":308,"bidSize":88,"askPrice":7.31,"bidPrice":7.29,"week52High":14.62,"week52Low":5.32,"changeRate5Day":0.013176,"changeRate20Day":-0.146612,"changeRate60Day":-0.271685,"changeRateWTD":0.025983,"changeRateMTD":-0.138561,"changeRateQTD":-0.240644,"changeRateYTD":-0.240644,"amount":2834497.394409,"eps":3.18,"lyrEps":3.18,"lyrPeRate":2.29717,"pbRate":0.437262,"volumeRatio":0.564685,"committee":-0.555556,"roa":0.039522,"roe":0.219955,"changeRate5Min":0.003434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.032854,"floatMarketCap":343657881,"shortable":3,"shares":48200000,"floatShares":47044200,"preHourTrading":{"tag":"盘前","latestPrice":7.2,"preClose":7.12,"latestTime":"09:22 EDT","volume":2818,"amount":20063.950059,"timestamp":1774272151589,"change":0.08000000000000007,"changeRate":0.011235955056179785},"postHourTrading":{"tag":"盘后","latestPrice":7.1,"preClose":7.12,"latestTime":"18:03 EDT","volume":83697,"amount":595750.6997,"timestamp":1774044231317,"change":-0.020000000000000462,"changeRate":-0.002808988764045009},"overnightTrading":{"tag":"夜盘","latestPrice":7,"preClose":7.119999885559082,"latestTime":"20260323 04:00 EDT","volume":726,"amount":5067,"timestamp":1774252800998,"change":-0.11999988555908203,"changeRate":-0.01685391678200277},"impliedVol":0.8179,"impliedVolPercentile":0.7211},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.024745,"change":5.2,"latestPrice":215.34,"close":215.34,"volume":925929,"market":"US","high":216.39,"low":210.26,"preClose":210.14,"open":210.84,"turnoverRate":0.010218,"peRate":49.61751,"amplitude":0.029171,"marketValue":43667748171.48,"askSize":500,"bidSize":49,"askPrice":215.43,"bidPrice":215.26,"week52High":239.48,"week52Low":150.04,"changeRate5Day":-0.021671,"changeRate20Day":-0.047463,"changeRate60Day":0.17917,"changeRateWTD":0.024745,"changeRateMTD":-0.088624,"changeRateQTD":0.183317,"changeRateYTD":0.183317,"amount":198879803.322556,"eps":4.34,"lyrEps":4.34,"lyrPeRate":49.617512,"pbRate":9.417749,"volumeRatio":0.401894,"committee":-0.821494,"roa":0.068917,"roe":0.188904,"changeRate5Min":-0.002825,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.025829,"floatMarketCap":19514464388.28,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":215.89,"preClose":210.14,"latestTime":"09:19 EDT","volume":503,"amount":105771.30779,"timestamp":1774271973496,"change":5.75,"changeRate":0.027362710573903114},"postHourTrading":{"tag":"盘后","latestPrice":211.01,"preClose":210.14,"latestTime":"19:49 EDT","volume":298446,"amount":62716213.28746,"timestamp":1774050577897,"change":0.8700000000000045,"changeRate":0.004140097078138406},"overnightTrading":{"tag":"夜盘","latestPrice":208.0500030517578,"preClose":210.13999938964844,"latestTime":"20260323 04:00 EDT","volume":228,"amount":47462,"timestamp":1774252800880,"change":-2.089996337890625,"changeRate":-0.009945733053968871},"impliedVol":0.3527,"impliedVolPercentile":0.8486}]}}}