US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,389.82

+34.501.46%

Number of Gainers:78

Number of Losers:18

Number of Flat:- -

PE:- -

High:2,406.39

Open:2,360.08

Low:2,360.08

Close:2,355.67

Volume:612.57M

Turnover:103.53B

Market Cap:26.27T

Float Cap:24.49T

Loading ...

Constituent

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

NIO Inc. US NIO	5.8	+6.81%	+0.3700	35.88M	206.07M	14.35B
Ubiquiti Inc. US UI	809.78	+5.82%	+44.51	53.95K	43.17M	48.99B
B2Gold US BTG	4.135	+5.48%	+0.2150	34.96M	142.48M	5.55B
Roku Inc US ROKU	98.36	+5.46%	+5.09	1.48M	143.40M	14.53B
Kinross US KGC	27.97	+5.39%	+1.43	11.00M	304.77M	33.56B
Cogent US CCOI	18.98	+5.15%	+0.9300	761.33K	14.34M	950.18M
Usana Health Sciences US USNA	17.78	+5.14%	+0.8700	81.64K	1.43M	328.16M
Allison Transmission US ALSN	116.37	+5.12%	+5.67	333.75K	38.75M	9.64B
Lowe's US LOW	236.07	+5.09%	+11.44	2.17M	509.60M	132.42B
Gold.com US GOLD	44.25	+4.71%	+1.99	579.02K	25.74M	1.25B
Snowflake US SNOW	175.615	+4.52%	+7.60	2.92M	508.29M	60.10B
Shopify US SHOP	121.67	+4.19%	+4.89	5.74M	694.34M	158.40B
Ryanair Holdings PLC US RYAAY	59.96	+4.04%	+2.33	1.17M	70.49M	31.52B
Taiwan Semiconductor Manufacturing US TSM	340.425	+3.40%	+11.19	12.94M	4.38B	1.77T
FirstService US FSV	138.67	+3.29%	+4.42	84.84K	11.68M	6.38B
Caterpillar US CAT	703.12	+3.27%	+22.24	1.63M	1.15B	327.15B
Newmont Mining US NEM	98.83	+3.16%	+3.03	9.63M	953.00M	107.85B
Nu Skin Enterprises US NUS	7.34	+3.09%	+0.2200	341.08K	2.47M	353.79M
United Parcel Service Inc US UPS	98.575	+2.83%	+2.72	3.03M	298.70M	83.63B
Tenaris SA US TS	57.4	+2.83%	+1.58	2.04M	115.89M	28.99B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","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":"HKG","license":"TBHK","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":2390.1724,"timestamp":1774291774926,"preClose":2355.6746,"halted":0,"volume":612644732,"delay":0,"changeRate":0.014645,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":34.497803,"latestTime":"03-23 14:49:35 EDT","open":2360.0823,"high":2406.3943,"low":2360.0823,"amount":103534478198.05351,"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":0.004699,"increases":78,"decrements":18,"flats":0,"marketCap":26265935794112,"floatMarketCap":24494955311168},"@#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":2389.8154,"volume":612573291,"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":0.004698,"peRate":28.538969,"marketCap":26267272665792,"floatMarketCap":24496265512128,"timestamp":1774291770857,"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":78,"down":18,"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":0.06814,"change":0.37,"latestPrice":5.8,"close":5.8,"volume":35876527,"market":"US","high":5.82,"low":5.6,"preClose":5.43,"open":5.63,"turnoverRate":0.020224,"peRate":0,"amplitude":0.040516,"marketValue":14346023572,"askSize":18575,"bidSize":4509,"askPrice":5.81,"bidPrice":5.8,"week52High":8.02,"week52Low":3.02,"changeRate5Day":-0.038143,"changeRate20Day":0.096408,"changeRate60Day":0.186094,"changeRateWTD":0.06814,"changeRateMTD":0.190965,"changeRateQTD":0.137255,"changeRateYTD":0.137255,"amount":206069363.688028,"eps":-0.979551,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":3.449011,"volumeRatio":1.037614,"committee":-0.544177,"roa":-0.072603,"roe":-1.187251,"changeRate5Min":-0.000861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10289199994.199999,"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":0.667,"impliedVolPercentile":0.1833},{"symbol":"UI","nameCN":"Ubiquiti Inc.","changeRate":0.058162,"change":44.51,"latestPrice":809.78,"close":809.78,"volume":53953,"market":"US","high":811.375,"low":774.0031,"preClose":765.27,"open":774.0031,"turnoverRate":0.012908,"peRate":55.203488,"amplitude":0.048835,"marketValue":48991410625.9,"askSize":2,"bidSize":2,"askPrice":810.75,"bidPrice":808.64,"week52High":811.375,"week52Low":255,"changeRate5Day":0.043813,"changeRate20Day":0.114939,"changeRate60Day":0.413673,"changeRateWTD":0.058162,"changeRateMTD":0.05579,"changeRateQTD":0.463414,"changeRateYTD":0.463414,"amount":43174070.497559,"eps":14.669001,"lyrEps":11.771197,"lyrPeRate":68.793344,"pbRate":48.240927,"volumeRatio":0.806581,"committee":0,"roa":0.466923,"roe":1.360832,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.003705,"floatMarketCap":3384644754.02,"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":"BTG","nameCN":"B2Gold","changeRate":0.054847,"change":0.215,"latestPrice":4.135,"close":4.135,"volume":34955943,"market":"US","high":4.16,"low":3.94,"preClose":3.92,"open":3.98,"turnoverRate":0.026642,"peRate":14.948467,"amplitude":0.056122,"marketValue":5554310433.52,"askSize":33084,"bidSize":16544,"askPrice":4.14,"bidPrice":4.13,"week52High":6.285,"week52Low":2.5301,"changeRate5Day":-0.145661,"changeRate20Day":-0.279617,"changeRate60Day":-0.133124,"changeRateWTD":0.054847,"changeRateMTD":-0.328734,"changeRateQTD":-0.083149,"changeRateYTD":-0.083149,"amount":142478430.940292,"eps":0.276617,"lyrEps":0.276617,"lyrPeRate":14.948467,"pbRate":1.545627,"volumeRatio":1.037604,"committee":-0.33328,"roa":0.132351,"roe":0.127807,"changeRate5Min":-0.002412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.019347,"floatMarketCap":5425361690.75,"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":0.6218,"impliedVolPercentile":0.753},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":0.054573,"change":5.09,"latestPrice":98.36,"close":98.36,"volume":1478194,"market":"US","high":98.45,"low":93.97,"preClose":93.27,"open":94.65,"turnoverRate":0.011434,"peRate":166.711872,"amplitude":0.048033,"marketValue":14532864195.56,"askSize":32,"bidSize":20,"askPrice":98.36,"bidPrice":98.27,"week52High":116.6599,"week52Low":52.43,"changeRate5Day":0.03341,"changeRate20Day":0.165127,"changeRate60Day":-0.108654,"changeRateWTD":0.054573,"changeRateMTD":-0.000508,"changeRateQTD":-0.093373,"changeRateYTD":-0.093373,"amount":143400448.927155,"eps":0.59,"lyrEps":0.59,"lyrPeRate":166.711864,"pbRate":5.467707,"volumeRatio":0.757543,"committee":-0.230769,"roa":-0.000037,"roe":0.03431,"changeRate5Min":-0.000102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12715756932.64,"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":0.6084,"impliedVolPercentile":0.6215},{"symbol":"KGC","nameCN":"Kinross","changeRate":0.053881,"change":1.43,"latestPrice":27.97,"close":27.97,"volume":10999631,"market":"US","high":28.1485,"low":26.59,"preClose":26.54,"open":26.61,"turnoverRate":0.009322,"peRate":14.343589,"amplitude":0.058723,"marketValue":33558406000,"askSize":300,"bidSize":500,"askPrice":27.97,"bidPrice":27.96,"week52High":39.11,"week52Low":11.12,"changeRate5Day":-0.099195,"changeRate20Day":-0.212778,"changeRate60Day":-0.050255,"changeRateWTD":0.053881,"changeRateMTD":-0.24385,"changeRateQTD":-0.006747,"changeRateYTD":-0.006747,"amount":304769385.709633,"eps":1.95,"lyrEps":1.95,"lyrPeRate":14.34359,"pbRate":3.91306,"volumeRatio":1.063147,"committee":0.666667,"roa":0.167119,"roe":0.314755,"changeRate5Min":-0.001428,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.135,"divideRate":0.004827,"floatMarketCap":33004600000,"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":0.6249,"impliedVolPercentile":0.9044},{"symbol":"CCOI","nameCN":"Cogent","changeRate":0.051524,"change":0.93,"latestPrice":18.98,"close":18.98,"volume":761326,"market":"US","high":19.44,"low":18.1,"preClose":18.05,"open":18.43,"turnoverRate":0.015778,"peRate":0,"amplitude":0.074238,"marketValue":950180556,"askSize":136,"bidSize":307,"askPrice":19.01,"bidPrice":18.95,"week52High":69.63,"week52Low":15.96,"changeRate5Day":-0.018107,"changeRate20Day":0.062115,"changeRate60Day":-0.133135,"changeRateWTD":0.051524,"changeRateMTD":0.011727,"changeRateQTD":-0.119666,"changeRateYTD":-0.119666,"amount":14340789.932491,"eps":-3.800927,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-14.881916,"volumeRatio":0.619641,"committee":0.386005,"roa":-0.020686,"roe":-2.291496,"changeRate5Min":0.001583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.05,"divideRate":0.160695,"floatMarketCap":915809674,"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":0.9479,"impliedVolPercentile":0.8207},{"symbol":"USNA","nameCN":"Usana Health Sciences","changeRate":0.051449,"change":0.87,"latestPrice":17.78,"close":17.78,"volume":81637,"market":"US","high":17.78,"low":16.99,"preClose":16.91,"open":17.285,"turnoverRate":0.008652,"peRate":30.692004,"amplitude":0.046718,"marketValue":328164304.3,"askSize":59,"bidSize":9,"askPrice":17.79,"bidPrice":17.75,"week52High":38.32,"week52Low":16.715,"changeRate5Day":0.013683,"changeRate20Day":-0.185151,"changeRate60Day":-0.092857,"changeRateWTD":0.051449,"changeRateMTD":-0.173792,"changeRateQTD":-0.094244,"changeRateYTD":-0.094244,"amount":1434350.54253,"eps":0.579304,"lyrEps":0.579304,"lyrPeRate":30.692003,"pbRate":0.615573,"volumeRatio":0.655788,"committee":-0.735294,"roa":0.042637,"roe":0.019575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":167771102.1,"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":0.3856,"impliedVolPercentile":0.5339},{"symbol":"ALSN","nameCN":"Allison Transmission","changeRate":0.05122,"change":5.67,"latestPrice":116.37,"close":116.37,"volume":333745,"market":"US","high":117.22,"low":113.795,"preClose":110.7,"open":115.0368,"turnoverRate":0.00403,"peRate":15.875853,"amplitude":0.030939,"marketValue":9636086741.04,"askSize":4,"bidSize":103,"askPrice":116.37,"bidPrice":116.28,"week52High":128.85,"week52Low":76.01,"changeRate5Day":0.026281,"changeRate20Day":-0.004023,"changeRate60Day":0.158141,"changeRateWTD":0.05122,"changeRateMTD":-0.071269,"changeRateQTD":0.188662,"changeRateYTD":0.188662,"amount":38751073.589439,"eps":7.33,"lyrEps":7.33,"lyrPeRate":15.875853,"pbRate":5.161268,"volumeRatio":0.359245,"committee":0.925234,"roa":0.100061,"roe":0.354178,"changeRate5Min":0.000172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.009281,"floatMarketCap":9636086741.04,"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":0.3514,"impliedVolPercentile":0.6056},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.050928,"change":11.44,"latestPrice":236.07,"close":236.07,"volume":2169740,"market":"US","high":236.74,"low":230.51,"preClose":224.63,"open":231.7,"turnoverRate":0.00388,"peRate":19.921518,"amplitude":0.027734,"marketValue":132423810453.99,"askSize":1,"bidSize":6,"askPrice":236.13,"bidPrice":235.99,"week52High":293.06,"week52Low":206.385,"changeRate5Day":-0.024947,"changeRate20Day":-0.139561,"changeRate60Day":-0.025108,"changeRateWTD":0.050928,"changeRateMTD":-0.107722,"changeRateQTD":-0.021106,"changeRateYTD":-0.021106,"amount":509602155.033264,"eps":11.85,"lyrEps":11.85,"lyrPeRate":19.921519,"pbRate":-13.353213,"volumeRatio":0.893214,"committee":0.714286,"roa":0.130506,"roe":6.578293,"changeRate5Min":-0.000127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.75,"divideRate":0.020121,"floatMarketCap":132014019137.76,"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":0.3294,"impliedVolPercentile":0.8207},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.047089,"change":1.99,"latestPrice":44.25,"close":44.25,"volume":579022,"market":"US","high":45.48,"low":43.2,"preClose":42.26,"open":43.46,"turnoverRate":0.029895,"peRate":92.187502,"amplitude":0.053952,"marketValue":1245081764.25,"askSize":108,"bidSize":30,"askPrice":44.35,"bidPrice":44.18,"week52High":66.7,"week52Low":19.39,"changeRate5Day":-0.052868,"changeRate20Day":-0.223412,"changeRate60Day":0.3115,"changeRateWTD":0.047089,"changeRateMTD":-0.230033,"changeRateQTD":0.299559,"changeRateYTD":0.299559,"amount":25739165.057846,"eps":0.48,"lyrEps":0.71,"lyrPeRate":62.323944,"pbRate":1.904348,"volumeRatio":1.148137,"committee":-0.565217,"roa":0.012774,"roe":0.020382,"changeRate5Min":-0.000226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.018079,"floatMarketCap":857056125,"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":0.6745,"impliedVolPercentile":0.7156},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":0.045203,"change":7.595,"latestPrice":175.615,"close":175.615,"volume":2921872,"market":"US","high":177.05,"low":169,"preClose":168.02,"open":170.12,"turnoverRate":0.009138,"peRate":0,"amplitude":0.047911,"marketValue":60095453000,"askSize":76,"bidSize":100,"askPrice":175.68,"bidPrice":175.56,"week52High":280.67,"week52Low":120.1,"changeRate5Day":0.006967,"changeRate20Day":0.114308,"changeRate60Day":-0.219836,"changeRateWTD":0.045203,"changeRateMTD":0.042782,"changeRateQTD":-0.199421,"changeRateYTD":-0.199421,"amount":508287223.120605,"eps":-3.95,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":31.232987,"volumeRatio":0.830952,"committee":0.587302,"roa":-0.098743,"roe":-0.53908,"changeRate5Min":0.00037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56155473224.51,"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":0.5448,"impliedVolPercentile":0.5378},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.041874,"change":4.89,"latestPrice":121.67,"close":121.67,"volume":5742605,"market":"US","high":122.7999,"low":118.34,"preClose":116.78,"open":118.48,"turnoverRate":0.004716,"peRate":129.436171,"amplitude":0.038191,"marketValue":158395225034.65,"askSize":110,"bidSize":110,"askPrice":121.67,"bidPrice":121.64,"week52High":182.19,"week52Low":69.84,"changeRate5Day":-0.03879,"changeRate20Day":0.037432,"changeRate60Day":-0.28231,"changeRateWTD":0.041874,"changeRateMTD":0.007786,"changeRateQTD":-0.244145,"changeRateYTD":-0.244145,"amount":694337383.890266,"eps":0.94,"lyrEps":0.94,"lyrPeRate":129.43617,"pbRate":11.756493,"volumeRatio":0.978409,"committee":0.6,"roa":0.081492,"roe":0.098358,"changeRate5Min":-0.001026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":148149018009.34,"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":0.6605,"impliedVolPercentile":0.745},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.04043,"change":2.33,"latestPrice":59.96,"close":59.96,"volume":1172191,"market":"US","high":60.83,"low":59.64,"preClose":57.63,"open":60.245,"turnoverRate":0.002582,"peRate":12.162272,"amplitude":0.020649,"marketValue":31516250269.92,"askSize":41,"bidSize":343,"askPrice":59.98,"bidPrice":59.93,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.035082,"changeRate20Day":-0.07197,"changeRate60Day":-0.17626,"changeRateWTD":0.04043,"changeRateMTD":-0.111572,"changeRateQTD":-0.169414,"changeRateYTD":-0.169414,"amount":70485384.296543,"eps":4.93,"lyrEps":3.162765,"lyrPeRate":18.958095,"pbRate":4.478712,"volumeRatio":0.84308,"committee":0.098901,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000833,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.016486,"floatMarketCap":27221840000,"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":0.4477,"impliedVolPercentile":0.8486},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.033972,"change":11.185,"latestPrice":340.425,"close":340.425,"volume":12938362,"market":"US","high":343.41,"low":331.1,"preClose":329.24,"open":331.1,"turnoverRate":0.00277,"peRate":32.272635,"amplitude":0.037389,"marketValue":1765622092275,"askSize":18,"bidSize":41,"askPrice":340.46,"bidPrice":340.39,"week52High":390.205,"week52Low":134.25,"changeRate5Day":0.000573,"changeRate20Day":-0.080032,"changeRate60Day":0.146405,"changeRateWTD":0.033972,"changeRateMTD":-0.091182,"changeRateQTD":0.120224,"changeRateYTD":0.120224,"amount":4381783902.101379,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":32.272636,"pbRate":0.325785,"volumeRatio":1.158565,"committee":-0.108696,"roa":0.165545,"roe":0.35064,"changeRate5Min":0.0024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":110,"divideRate":0.323126,"floatMarketCap":1590221340977.4001,"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":0.493,"impliedVolPercentile":0.8526},{"symbol":"FSV","nameCN":"FirstService","changeRate":0.032924,"change":4.42,"latestPrice":138.67,"close":138.67,"volume":84842,"market":"US","high":138.71,"low":135.925,"preClose":134.25,"open":137.13,"turnoverRate":0.002044,"peRate":43.744478,"amplitude":0.020745,"marketValue":6376296206,"askSize":140,"bidSize":37,"askPrice":138.68,"bidPrice":138.52,"week52High":209.66,"week52Low":133.42,"changeRate5Day":-0.023176,"changeRate20Day":-0.086676,"changeRate60Day":-0.105008,"changeRateWTD":0.032924,"changeRateMTD":-0.119947,"changeRateQTD":-0.108404,"changeRateYTD":-0.108404,"amount":11680269.18689,"eps":3.17,"lyrEps":3.17,"lyrPeRate":43.744479,"pbRate":4.63394,"volumeRatio":0.624217,"committee":-0.581921,"roa":0.05163,"roe":0.10902,"changeRate5Min":0.000433,"earningDate":1776873600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.007933,"floatMarketCap":5754823859.12,"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":0.2849,"impliedVolPercentile":0.9442},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.032664,"change":22.24,"latestPrice":703.12,"close":703.12,"volume":1634301,"market":"US","high":712,"low":694.56,"preClose":680.88,"open":698.83,"turnoverRate":0.003512,"peRate":37.380118,"amplitude":0.025614,"marketValue":327152828875.84,"askSize":11,"bidSize":11,"askPrice":703.39,"bidPrice":702.75,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.004773,"changeRate20Day":-0.070525,"changeRate60Day":0.207239,"changeRateWTD":0.032664,"changeRateMTD":-0.053458,"changeRateQTD":0.227364,"changeRateYTD":0.227364,"amount":1149340931.215576,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":37.19793,"pbRate":15.346319,"volumeRatio":0.757755,"committee":0,"roa":0.078911,"roe":0.435264,"changeRate5Min":0.001738,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.008448,"floatMarketCap":327152828875.84,"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":0.4358,"impliedVolPercentile":0.9163},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.031628,"change":3.03,"latestPrice":98.83,"close":98.83,"volume":9633631,"market":"US","high":100.61,"low":95.89,"preClose":95.8,"open":96.08,"turnoverRate":0.008828,"peRate":15.466354,"amplitude":0.049269,"marketValue":107849520412.23,"askSize":2,"bidSize":17,"askPrice":98.85,"bidPrice":98.82,"week52High":134.88,"week52Low":42.933,"changeRate5Day":-0.103095,"changeRate20Day":-0.204588,"changeRate60Day":-0.060998,"changeRateWTD":0.031628,"changeRateMTD":-0.239769,"changeRateQTD":-0.010215,"changeRateYTD":-0.010215,"amount":953001757.66172,"eps":6.39,"lyrEps":6.39,"lyrPeRate":15.466354,"pbRate":3.184502,"volumeRatio":0.670245,"committee":0,"roa":0.121298,"roe":0.223441,"changeRate5Min":-0.000758,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.01022,"floatMarketCap":107849520412.23,"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":0.5817,"impliedVolPercentile":0.9124},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":0.030899,"change":0.22,"latestPrice":7.34,"close":7.34,"volume":341082,"market":"US","high":7.345,"low":6.99,"preClose":7.12,"open":7.12,"turnoverRate":0.00725,"peRate":2.308176,"amplitude":0.04986,"marketValue":353788000,"askSize":49,"bidSize":219,"askPrice":7.34,"bidPrice":7.33,"week52High":14.62,"week52Low":5.32,"changeRate5Day":0.018031,"changeRate20Day":-0.142523,"changeRate60Day":-0.268195,"changeRateWTD":0.030899,"changeRateMTD":-0.134434,"changeRateQTD":-0.237006,"changeRateYTD":-0.237006,"amount":2469434.415135,"eps":3.18,"lyrEps":3.18,"lyrPeRate":2.308176,"pbRate":0.439357,"volumeRatio":0.560268,"committee":0.634328,"roa":0.039522,"roe":0.219955,"changeRate5Min":0.001364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.032698,"floatMarketCap":345304428,"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":0.8456,"impliedVolPercentile":0.7649},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":0.028323,"change":2.715,"latestPrice":98.575,"close":98.575,"volume":3034288,"market":"US","high":99.37,"low":96.92,"preClose":95.86,"open":97.69,"turnoverRate":0.004127,"peRate":15.026677,"amplitude":0.025558,"marketValue":83629610421.425,"askSize":10,"bidSize":111,"askPrice":98.61,"bidPrice":98.58,"week52High":122.41,"week52Low":82,"changeRate5Day":0.012064,"changeRate20Day":-0.142975,"changeRate60Day":-0.016119,"changeRateWTD":0.028323,"changeRateMTD":-0.149922,"changeRateQTD":-0.0062,"changeRateYTD":-0.0062,"amount":298697957.202881,"eps":6.56,"lyrEps":6.563015,"lyrPeRate":15.019774,"pbRate":5.153732,"volumeRatio":0.339767,"committee":0.56338,"roa":0.074427,"roe":0.337717,"changeRate5Min":0.001778,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5561,"divideRate":0.066509,"floatMarketCap":72468225479.5,"shortable":3,"shares":848385599,"floatShares":735158260,"preHourTrading":{"tag":"盘前","latestPrice":97.2,"preClose":95.86,"latestTime":"09:29 EDT","volume":27679,"amount":2685285.93512,"timestamp":1774272599147,"change":1.3400000000000034,"changeRate":0.013978718965157557},"postHourTrading":{"tag":"盘后","latestPrice":96.3,"preClose":95.86,"latestTime":"19:59 EDT","volume":15300523,"amount":1466719405.228603,"timestamp":1774051188421,"change":0.4399999999999977,"changeRate":0.0045900271228875205},"overnightTrading":{"tag":"夜盘","latestPrice":94.79000091552734,"preClose":95.86000061035156,"latestTime":"20260323 04:00 EDT","volume":5233,"amount":497567,"timestamp":1774252801001,"change":-1.0699996948242188,"changeRate":-0.011162108157849036},"impliedVol":0.3621,"impliedVolPercentile":0.6892},{"symbol":"TS","nameCN":"Tenaris SA","changeRate":0.028305,"change":1.58,"latestPrice":57.4,"close":57.4,"volume":2043782,"market":"US","high":57.49,"low":55.59,"preClose":55.82,"open":55.73,"turnoverRate":0.012416,"peRate":15.68306,"amplitude":0.034038,"marketValue":28987000000,"askSize":200,"bidSize":116,"askPrice":57.4,"bidPrice":57.39,"week52High":57.49,"week52Low":30.06,"changeRate5Day":0.066122,"changeRate20Day":0.071495,"changeRate60Day":0.494792,"changeRateWTD":0.028305,"changeRateMTD":0.055147,"changeRateQTD":0.492848,"changeRateYTD":0.492848,"amount":115887430.66143,"eps":3.66,"lyrEps":3.66,"lyrPeRate":15.68306,"pbRate":1.74629,"volumeRatio":0.834953,"committee":-0.863248,"roa":0.070875,"roe":0.117307,"changeRate5Min":0.000523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.03101,"floatMarketCap":9448752563.6,"shortable":3,"shares":505000000,"floatShares":164612414,"preHourTrading":{"tag":"盘前","latestPrice":55.77,"preClose":55.82,"latestTime":"09:29 EDT","volume":46973,"amount":2629406.070891,"timestamp":1774272599999,"change":-0.04999999999999716,"changeRate":-0.0008957362952346319},"postHourTrading":{"tag":"盘后","latestPrice":56.54,"preClose":55.82,"latestTime":"19:01 EDT","volume":29404,"amount":1642501.85,"timestamp":1774047668417,"change":0.7199999999999989,"changeRate":0.012898602651379414},"overnightTrading":{"tag":"夜盘","latestPrice":56.970001220703125,"preClose":55.81999969482422,"latestTime":"20260323 04:00 EDT","volume":30,"amount":1719,"timestamp":1774252800877,"change":1.1500015258789062,"changeRate":0.0206019622387339},"impliedVol":0.38,"impliedVolPercentile":0.8406}]}}}