US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,741.49

-29.1980-1.05%

Number of Gainers:45

Number of Losers:51

Number of Flat:- -

PE:- -

High:2,791.43

Open:2,769.93

Low:2,725.05

Close:2,770.69

Volume:1.03B

Turnover:291.73B

Market Cap:30.01T

Float Cap:28.04T

Loading ...

Constituent

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

Aon PLC US AON	315.95	-2.93%	-9.5300	1.74M	556.73M	67.48B
Zoom US ZM	82.88	-3.03%	-2.5900	3.27M	271.32M	24.30B
Walt Disney US DIS	98.05	-3.04%	-3.0700	12.07M	1.20B	170.26B
Amazon.com US AMZN	227.01	-3.10%	-7.2600	77.86M	17.75B	2.44T
Nu Skin Enterprises US NUS	4.94	-3.33%	-0.1700	570.17K	2.83M	239.84M
Microsoft US MSFT	352.83	-3.46%	-12.6300	66.36M	23.53B	2.62T
NIO Inc. US NIO	4.73	-3.47%	-0.1700	34.33M	164.81M	11.85B
Hershey US HSY	176.68	-3.47%	-6.3600	2.12M	376.75M	35.83B
New York Times US NYT	68.57	-3.72%	-2.6500	1.78M	123.12M	11.06B
MarketAxess US MKTX	109.09	-3.85%	-4.3700	693.91K	76.49M	3.88B
Sprouts Farmers US SFM	82.05	-3.91%	-3.3350	1.70M	139.30M	7.72B
Herbalife US HLF	11.97	-4.01%	-0.5000	2.46M	29.44M	1.24B
Dropbox Inc. US DBX	25.08	-4.75%	-1.2500	3.43M	87.07M	5.85B
Apple US AAPL	275.15	-6.12%	-17.9300	107.25M	29.76B	4.04T
Atlassian Corporation PLC US TEAM	74.68	-8.42%	-6.8700	6.24M	477.13M	18.95B
Cable One US CABO	40.65	-10.23%	-4.6300	203.20K	8.33M	230.57M

{"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=5"},"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":2741.4885,"timestamp":1782417599999,"preClose":2770.6865,"halted":0,"volume":1033216997,"delay":0,"changeRate":-0.010538,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-29.197998,"latestTime":"06-25 16:00:00 EDT","open":2769.9338,"high":2791.4297,"low":2725.0457,"amount":291729414727.025,"amplitude":0.023959,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1782480600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.327029,"peRate":28.40602,"turnoverRate":0.007932,"increases":45,"decrements":51,"flats":0,"marketCap":30012638856232,"floatMarketCap":28041173046688},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2791.4297,"amplitude":0.023959,"preClose":2770.6865,"low":2725.0457,"pbRate":"9.327029","latestPrice":2741.4885,"volume":1033216997,"delay":0,"open":2769.9338,"prevYearClose":2509.9644,"prevWeekClose":2867.561,"prevMonthClose":2943.5664,"prevQuarterClose":2355.9502,"fiveDayClose":2812.6624,"twentyDayClose":2919.4143,"sixtyDayClose":2269.6562,"secType":"PLATE","market":"US","turnoverRate":0.007932,"peRate":28.40602,"marketCap":30012638856232,"floatMarketCap":28041173046688,"timestamp":1782417599999,"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":45,"down":51,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.02928,"change":-9.53,"latestPrice":315.95,"close":315.95,"volume":1744244,"market":"US","high":328.455,"low":315.78,"preClose":325.48,"open":324.49,"turnoverRate":0.008358,"peRate":17.340835,"amplitude":0.038942,"marketValue":67478567229.85,"askSize":1,"bidSize":30,"askPrice":345.76,"bidPrice":313,"week52High":381,"week52Low":304.59,"changeRate5Day":-0.032875,"changeRate20Day":-0.008131,"changeRate60Day":-0.025026,"changeRateWTD":-0.005634,"changeRateMTD":-0.000348,"changeRateQTD":-0.02116,"changeRateYTD":-0.104653,"amount":556733110.155029,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":18.563455,"pbRate":6.861762,"volumeRatio":0.774921,"committee":0.935484,"roa":0.060513,"roe":0.464472,"changeRate5Min":-0.003909,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.009432,"floatMarketCap":65938758681,"shortable":3,"shares":213573563,"floatShares":208699980,"postHourTrading":{"tag":"盘后","latestPrice":315.95,"preClose":315.95,"latestTime":"18:52 EDT","volume":275538,"amount":87056271.95,"timestamp":1782427924507,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":315.95001220703125,"preClose":315.95001220703125,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.2959,"impliedVolPercentile":0.72},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.030303,"change":-2.59,"latestPrice":82.88,"close":82.88,"volume":3266107,"market":"US","high":85.15,"low":82.2675,"preClose":85.47,"open":84.84,"turnoverRate":0.012562,"peRate":12.161225,"amplitude":0.033725,"marketValue":24303086227.84,"askSize":3,"bidSize":2,"askPrice":85.47,"bidPrice":83.24,"week52High":114.74,"week52Low":69.15,"changeRate5Day":-0.051608,"changeRate20Day":-0.170868,"changeRate60Day":0.053381,"changeRateWTD":-0.040296,"changeRateMTD":-0.184172,"changeRateQTD":0.030974,"changeRateYTD":-0.039518,"amount":271317251.782585,"eps":6.815103,"lyrEps":6.179999,"lyrPeRate":13.411005,"pbRate":2.437341,"volumeRatio":0.639566,"committee":-0.2,"roa":0.065475,"roe":0.219484,"changeRate5Min":0.002419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21548800000,"shortable":3,"shares":293232218,"floatShares":260000000,"hourTrading":{"tag":"盘前","latestPrice":83.3,"preClose":82.88,"latestTime":"05:03 EDT","volume":795,"amount":66547.54995,"timestamp":1782464617125,"change":0.4200000000000017,"changeRate":0.005067567567567589},"preHourTrading":{"tag":"盘前","latestPrice":83.3,"preClose":82.88,"latestTime":"05:03 EDT","volume":795,"amount":66547.54995,"timestamp":1782464617125,"change":0.4200000000000017,"changeRate":0.005067567567567589},"postHourTrading":{"tag":"盘后","latestPrice":82.89,"preClose":82.88,"latestTime":"19:59 EDT","volume":74261,"amount":6154585.1864,"timestamp":1782431986261,"change":0.010000000000005116,"changeRate":0.00012065637065643239},"overnightTrading":{"tag":"夜盘","latestPrice":82.5,"preClose":82.87999725341797,"latestTime":"20260626 04:00 EDT","volume":679,"amount":56034,"timestamp":1782460801876,"change":-0.37999725341796875,"changeRate":-0.0045849090976206285},"impliedVol":0.472,"impliedVolPercentile":0.804},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":-0.03036,"change":-3.07,"latestPrice":98.05,"close":98.05,"volume":12066378,"market":"US","high":101.58,"low":97.99,"preClose":101.12,"open":101.11,"turnoverRate":0.006959,"peRate":15.667724,"amplitude":0.035502,"marketValue":170264945123.2,"askSize":60,"bidSize":2,"askPrice":98.5,"bidPrice":98.12,"week52High":124.69,"week52Low":92.185,"changeRate5Day":-0.02786,"changeRate20Day":-0.05884,"changeRate60Day":0.039546,"changeRateWTD":-0.056213,"changeRateMTD":-0.037121,"changeRateQTD":0.017327,"changeRateYTD":-0.138174,"amount":1196664663.141998,"eps":6.258088,"lyrEps":6.875831,"lyrPeRate":14.260095,"pbRate":1.56626,"volumeRatio":0.771689,"committee":-0.935484,"roa":0.044486,"roe":0.110095,"changeRate5Min":-0.00305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2539,"divideRate":0.012788,"floatMarketCap":170018700000,"shortable":3,"shares":1736511424,"floatShares":1734000000,"hourTrading":{"tag":"盘前","latestPrice":98.34,"preClose":98.05,"latestTime":"05:31 EDT","volume":3715,"amount":365501.81301,"timestamp":1782466309696,"change":0.29000000000000625,"changeRate":0.002957674655787927},"preHourTrading":{"tag":"盘前","latestPrice":98.34,"preClose":98.05,"latestTime":"05:31 EDT","volume":3715,"amount":365501.81301,"timestamp":1782466309696,"change":0.29000000000000625,"changeRate":0.002957674655787927},"postHourTrading":{"tag":"盘后","latestPrice":98.5,"preClose":98.05,"latestTime":"19:59 EDT","volume":1346002,"amount":131983239.3184,"timestamp":1782431999271,"change":0.45000000000000284,"changeRate":0.004589495155532921},"overnightTrading":{"tag":"夜盘","latestPrice":98.2300033569336,"preClose":98.05000305175781,"latestTime":"20260626 04:00 EDT","volume":8135,"amount":798303,"timestamp":1782460801801,"change":0.18000030517578125,"changeRate":0.001835801117525353},"impliedVol":0.2957,"impliedVolPercentile":0.44},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.03099,"change":-7.26,"latestPrice":227.01,"close":227.01,"volume":77858477,"market":"US","high":232.32,"low":225.55,"preClose":234.27,"open":232.02,"turnoverRate":0.008073,"peRate":27.14969,"amplitude":0.028898,"marketValue":2441322700890.9897,"askSize":32,"bidSize":60,"askPrice":227.6,"bidPrice":227.36,"week52High":278.56,"week52Low":196,"changeRate5Day":-0.044168,"changeRate20Day":-0.164944,"changeRate60Day":0.129684,"changeRateWTD":-0.071116,"changeRateMTD":-0.16121,"changeRateQTD":0.089979,"changeRateYTD":-0.016506,"amount":17754157517.22371,"eps":8.361422,"lyrEps":7.17,"lyrPeRate":31.661088,"pbRate":5.524429,"volumeRatio":1.21818,"committee":0.515152,"roa":0.068452,"roe":0.242846,"changeRate5Min":0.003448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2189391341506.1099,"shortable":3,"shares":10754251799,"floatShares":9644470911,"hourTrading":{"tag":"盘前","latestPrice":227.59,"preClose":227.01,"latestTime":"05:36 EDT","volume":79282,"amount":18000679.20686,"timestamp":1782466561585,"change":0.5800000000000125,"changeRate":0.002554953526276431},"preHourTrading":{"tag":"盘前","latestPrice":227.59,"preClose":227.01,"latestTime":"05:36 EDT","volume":79282,"amount":18000679.20686,"timestamp":1782466561585,"change":0.5800000000000125,"changeRate":0.002554953526276431},"postHourTrading":{"tag":"盘后","latestPrice":227.01,"preClose":227.01,"latestTime":"19:59 EDT","volume":6774861,"amount":1538054227.17289,"timestamp":1782431998689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":228.02000427246094,"preClose":227.00999450683594,"latestTime":"20260626 04:00 EDT","volume":119972,"amount":27177757,"timestamp":1782460801933,"change":1.010009765625,"changeRate":0.004449186335690545},"impliedVol":0.3895,"impliedVolPercentile":0.74},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":-0.033268,"change":-0.17,"latestPrice":4.94,"close":4.94,"volume":570166,"market":"US","high":5.14,"low":4.89,"preClose":5.11,"open":5.11,"turnoverRate":0.012241,"peRate":4.561281,"amplitude":0.048924,"marketValue":239839470,"askSize":100,"bidSize":113,"askPrice":5.89,"bidPrice":4.87,"week52High":14.62,"week52Low":4.89,"changeRate5Day":-0.008032,"changeRate20Day":-0.179402,"changeRate60Day":-0.310056,"changeRateWTD":-0.015936,"changeRateMTD":-0.146805,"changeRateQTD":-0.321429,"changeRateYTD":-0.486486,"amount":2829241.931484,"eps":1.083029,"lyrEps":3.18,"lyrPeRate":1.553459,"pbRate":0.302032,"volumeRatio":0.577611,"committee":0.061033,"roa":0.036815,"roe":0.070443,"changeRate5Min":0.003046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.048583,"floatMarketCap":230101248,"shortable":3,"shares":48550500,"floatShares":46579200,"postHourTrading":{"tag":"盘后","latestPrice":4.94,"preClose":4.94,"latestTime":"17:19 EDT","volume":18338,"amount":90789.77,"timestamp":1782422353540,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.940000057220459,"preClose":4.940000057220459,"latestTime":"20260626 04:00 EDT","volume":1269,"amount":6271,"timestamp":1782460801429,"change":0,"changeRate":0},"impliedVol":0.8123,"impliedVolPercentile":0.756},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.034559,"change":-12.63,"latestPrice":352.83,"close":352.83,"volume":66360223,"market":"US","high":364.23,"low":349.2,"preClose":365.46,"open":362.77,"turnoverRate":0.008941,"peRate":21.014594,"amplitude":0.041126,"marketValue":2622365808013.65,"askSize":15,"bidSize":32,"askPrice":356.88,"bidPrice":356.23,"week52High":555.45,"week52Low":349.2,"changeRate5Day":-0.068829,"changeRate20Day":-0.145007,"changeRate60Day":-0.017077,"changeRateWTD":-0.070032,"changeRateMTD":-0.216351,"changeRateQTD":-0.046843,"changeRateYTD":-0.27044,"amount":23527678053.98929,"eps":16.789761,"lyrEps":13.699986,"lyrPeRate":25.754041,"pbRate":6.328607,"volumeRatio":1.429994,"committee":0.361702,"roa":0.148144,"roe":0.340141,"changeRate5Min":0.000737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.56,"divideRate":0.01009,"floatMarketCap":2618851749996.6,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘前","latestPrice":356.4,"preClose":352.83,"latestTime":"05:36 EDT","volume":111369,"amount":39578000.04573,"timestamp":1782466561511,"change":3.569999999999993,"changeRate":0.010118187228977109},"preHourTrading":{"tag":"盘前","latestPrice":356.4,"preClose":352.83,"latestTime":"05:36 EDT","volume":111369,"amount":39578000.04573,"timestamp":1782466561511,"change":3.569999999999993,"changeRate":0.010118187228977109},"postHourTrading":{"tag":"盘后","latestPrice":355.444,"preClose":352.83,"latestTime":"19:59 EDT","volume":3688413,"amount":1302067742.967194,"timestamp":1782431999868,"change":2.6140000000000327,"changeRate":0.0074086670634584155},"overnightTrading":{"tag":"夜盘","latestPrice":356.4100036621094,"preClose":352.8299865722656,"latestTime":"20260626 04:00 EDT","volume":180780,"amount":63956297,"timestamp":1782460801935,"change":3.58001708984375,"changeRate":0.010146578312754891},"impliedVol":0.4026,"impliedVolPercentile":0.972},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.034694,"change":-0.17,"latestPrice":4.73,"close":4.73,"volume":34333236,"market":"US","high":4.896,"low":4.73,"preClose":4.9,"open":4.896,"turnoverRate":0.018272,"peRate":0,"amplitude":0.033878,"marketValue":11851805014.06,"askSize":822,"bidSize":2267,"askPrice":4.68,"bidPrice":4.67,"week52High":8.02,"week52Low":3.38,"changeRate5Day":-0.063366,"changeRate20Day":-0.177391,"changeRate60Day":-0.141561,"changeRateWTD":-0.057769,"changeRateMTD":-0.155357,"changeRateQTD":-0.215589,"changeRateYTD":-0.072549,"amount":164808838.282551,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.73079,"volumeRatio":1.143654,"committee":0.467789,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":-0.003161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8887670000,"shortable":3,"shares":2505667022,"floatShares":1879000000,"hourTrading":{"tag":"盘前","latestPrice":4.68,"preClose":4.73,"latestTime":"05:30 EDT","volume":176011,"amount":824858.196815,"timestamp":1782466258873,"change":-0.05000000000000071,"changeRate":-0.010570824524313046},"preHourTrading":{"tag":"盘前","latestPrice":4.68,"preClose":4.73,"latestTime":"05:30 EDT","volume":176011,"amount":824858.196815,"timestamp":1782466258873,"change":-0.05000000000000071,"changeRate":-0.010570824524313046},"postHourTrading":{"tag":"盘后","latestPrice":4.7301,"preClose":4.73,"latestTime":"19:58 EDT","volume":959611,"amount":4540349.5062,"timestamp":1782431910791,"change":0.00009999999999976694,"changeRate":0.000021141649048576518},"overnightTrading":{"tag":"夜盘","latestPrice":4.690000057220459,"preClose":4.730000019073486,"latestTime":"20260626 04:00 EDT","volume":420714,"amount":1970690,"timestamp":1782460801934,"change":-0.039999961853027344,"changeRate":-0.008456651520450215},"impliedVol":0.6477,"impliedVolPercentile":0.132},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.034747,"change":-6.36,"latestPrice":176.68,"close":176.68,"volume":2117918,"market":"US","high":182.99,"low":176.63,"preClose":183.04,"open":182.99,"turnoverRate":0.023371,"peRate":32.889967,"amplitude":0.034747,"marketValue":35828075354.96,"askSize":11,"bidSize":8,"askPrice":178.25,"bidPrice":176.68,"week52High":239.48,"week52Low":160.07,"changeRate5Day":0.007815,"changeRate20Day":-0.106865,"changeRate60Day":-0.172653,"changeRateWTD":0.023461,"changeRateMTD":-0.089419,"changeRateQTD":-0.150127,"changeRateYTD":-0.029124,"amount":376754751.250397,"eps":5.371851,"lyrEps":4.34,"lyrPeRate":40.709677,"pbRate":7.568489,"volumeRatio":0.638629,"committee":-0.157895,"roa":0.078374,"roe":0.232336,"changeRate5Min":-0.001074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.031481,"floatMarketCap":16011031708.560001,"shortable":3,"shares":202785122,"floatShares":90621642,"hourTrading":{"tag":"盘前","latestPrice":178.21,"preClose":176.68,"latestTime":"04:30 EDT","volume":143,"amount":25268.18008,"timestamp":1782462603110,"change":1.5300000000000011,"changeRate":0.008659723794430614},"preHourTrading":{"tag":"盘前","latestPrice":178.21,"preClose":176.68,"latestTime":"04:30 EDT","volume":143,"amount":25268.18008,"timestamp":1782462603110,"change":1.5300000000000011,"changeRate":0.008659723794430614},"postHourTrading":{"tag":"盘后","latestPrice":176.68,"preClose":176.68,"latestTime":"19:58 EDT","volume":94084,"amount":16622939.8014,"timestamp":1782431936675,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":177.10000610351562,"preClose":176.67999267578125,"latestTime":"20260626 04:00 EDT","volume":337,"amount":59712,"timestamp":1782460801723,"change":0.420013427734375,"changeRate":0.0023772551796802806},"impliedVol":0.3177,"impliedVolPercentile":0.64},{"symbol":"NYT","nameCN":"New York Times","changeRate":-0.037209,"change":-2.65,"latestPrice":68.57,"close":68.57,"volume":1778503,"market":"US","high":71.57,"low":68.52,"preClose":71.22,"open":71.01,"turnoverRate":0.011075,"peRate":29.429186,"amplitude":0.042825,"marketValue":11056136630.45,"askSize":36,"bidSize":29,"askPrice":69.11,"bidPrice":67.98,"week52High":87.1,"week52Low":51.03,"changeRate5Day":-0.079103,"changeRate20Day":-0.083289,"changeRate60Day":-0.176336,"changeRateWTD":-0.061456,"changeRateMTD":-0.088286,"changeRateQTD":-0.181058,"changeRateYTD":-0.012244,"amount":123117803.715393,"eps":2.33,"lyrEps":2.09,"lyrPeRate":32.808612,"pbRate":5.523978,"volumeRatio":0.794408,"committee":-0.107692,"roa":0.102365,"roe":0.196767,"changeRate5Min":-0.002038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.77,"divideRate":0.011229,"floatMarketCap":11011887038.05,"shortable":3,"shares":161238685,"floatShares":160593365,"hourTrading":{"tag":"盘前","latestPrice":69.74,"preClose":68.57,"latestTime":"04:00 EDT","volume":1,"amount":69.74,"timestamp":1782460820769,"change":1.1700000000000017,"changeRate":0.01706285547615578},"preHourTrading":{"tag":"盘前","latestPrice":69.74,"preClose":68.57,"latestTime":"04:00 EDT","volume":1,"amount":69.74,"timestamp":1782460820769,"change":1.1700000000000017,"changeRate":0.01706285547615578},"postHourTrading":{"tag":"盘后","latestPrice":68.99,"preClose":68.57,"latestTime":"19:48 EDT","volume":53962,"amount":3700219.2408,"timestamp":1782431322433,"change":0.4200000000000017,"changeRate":0.0061251276068251675},"overnightTrading":{"tag":"夜盘","latestPrice":68.56999969482422,"preClose":68.56999969482422,"latestTime":"20260626 04:00 EDT","volume":136,"amount":9335,"timestamp":1782460801763,"change":0,"changeRate":0},"impliedVol":0.3659,"impliedVolPercentile":0.852},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":-0.038516,"change":-4.37,"latestPrice":109.09,"close":109.09,"volume":693908,"market":"US","high":114.08,"low":108.75,"preClose":113.46,"open":112.83,"turnoverRate":0.0215,"peRate":12.909155,"amplitude":0.046977,"marketValue":3876998927.77,"askSize":18,"bidSize":18,"askPrice":110.06,"bidPrice":108.15,"week52High":225.07,"week52Low":108.75,"changeRate5Day":-0.090158,"changeRate20Day":-0.16687,"changeRate60Day":-0.337926,"changeRateWTD":-0.09341,"changeRateMTD":-0.161104,"changeRateQTD":-0.338768,"changeRateYTD":-0.398124,"amount":76493822.329681,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":16.429217,"pbRate":3.256896,"volumeRatio":0.696826,"committee":0,"roa":0.107938,"roe":0.242983,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.06,"divideRate":0.02805,"floatMarketCap":3520814296,"shortable":3,"shares":35539453,"floatShares":32274400,"postHourTrading":{"tag":"盘后","latestPrice":109.09,"preClose":109.09,"latestTime":"19:50 EDT","volume":72256,"amount":7882417.88,"timestamp":1782431412053,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":109.08999633789062,"latestTime":"20260626 04:00 EDT","volume":5,"amount":550,"timestamp":1782460801776,"change":0.910003662109375,"changeRate":0.008341770030780541},"impliedVol":0.4186,"impliedVolPercentile":0.884},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":-0.039058,"change":-3.335,"latestPrice":82.05,"close":82.05,"volume":1701272,"market":"US","high":84.78,"low":80.63,"preClose":85.385,"open":84.252,"turnoverRate":0.01809,"peRate":15.804036,"amplitude":0.048603,"marketValue":7716334897.05,"askSize":24,"bidSize":1,"askPrice":82.78,"bidPrice":82,"week52High":171.15,"week52Low":64.75,"changeRate5Day":0.030003,"changeRate20Day":-0.074972,"changeRate60Day":0.061998,"changeRateWTD":0.019381,"changeRateMTD":-0.006899,"changeRateQTD":0.063788,"changeRateYTD":0.029873,"amount":139301159.10199,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":15.451977,"pbRate":5.380086,"volumeRatio":0.69612,"committee":-0.92,"roa":0.105388,"roe":0.37276,"changeRate5Min":0.000549,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7716334897.05,"shortable":3,"shares":94044301,"floatShares":94044301,"hourTrading":{"tag":"盘前","latestPrice":79.7737,"preClose":82.05,"latestTime":"04:10 EDT","volume":82,"amount":6752.91402,"timestamp":1782461453955,"change":-2.276299999999992,"changeRate":-0.027742839731870715},"preHourTrading":{"tag":"盘前","latestPrice":79.7737,"preClose":82.05,"latestTime":"04:10 EDT","volume":82,"amount":6752.91402,"timestamp":1782461453955,"change":-2.276299999999992,"changeRate":-0.027742839731870715},"postHourTrading":{"tag":"盘后","latestPrice":81.97,"preClose":82.05,"latestTime":"19:46 EDT","volume":25127,"amount":2061614.1044,"timestamp":1782431208471,"change":-0.0799999999999983,"changeRate":-0.0009750152346130201},"overnightTrading":{"tag":"夜盘","latestPrice":82.0999984741211,"preClose":82.05000305175781,"latestTime":"20260626 04:00 EDT","volume":1,"amount":82,"timestamp":1782460801809,"change":0.04999542236328125,"changeRate":0.0006093287081506107},"impliedVol":0.5037,"impliedVolPercentile":0.628},{"symbol":"HLF","nameCN":"Herbalife","changeRate":-0.040096,"change":-0.5,"latestPrice":11.97,"close":11.97,"volume":2457597,"market":"US","high":12.55,"low":11.8086,"preClose":12.47,"open":12.53,"turnoverRate":0.033703,"peRate":5.252456,"amplitude":0.059455,"marketValue":1236629318.4,"askSize":100,"bidSize":111,"askPrice":13.04,"bidPrice":11.8,"week52High":20.4,"week52Low":7.56,"changeRate5Day":0.03012,"changeRate20Day":-0.026037,"changeRate60Day":-0.169327,"changeRateWTD":0.005882,"changeRateMTD":0.000836,"changeRateQTD":-0.186821,"changeRateYTD":-0.071373,"amount":29440133.593543,"eps":2.278934,"lyrEps":2.2,"lyrPeRate":5.440909,"pbRate":-2.800972,"volumeRatio":1.415659,"committee":0.052133,"roa":0.115073,"roe":-0.541923,"changeRate5Min":-0.001768,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":872842141.71,"shortable":3,"shares":103310720,"floatShares":72919143,"hourTrading":{"tag":"盘前","latestPrice":11.97,"preClose":11.97,"latestTime":"04:00 EDT","volume":1,"amount":11.97,"timestamp":1782460818076,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":11.97,"preClose":11.97,"latestTime":"04:00 EDT","volume":1,"amount":11.97,"timestamp":1782460818076,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":12,"preClose":11.97,"latestTime":"19:01 EDT","volume":842133,"amount":10080332.333,"timestamp":1782428480101,"change":0.02999999999999936,"changeRate":0.0025062656641603475},"overnightTrading":{"tag":"夜盘","latestPrice":11.979999542236328,"preClose":11.970000267028809,"latestTime":"20260626 04:00 EDT","volume":433,"amount":5200,"timestamp":1782460801929,"change":0.009999275207519531,"changeRate":0.0008353613186678357},"impliedVol":0.6183,"impliedVolPercentile":0.1},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.047474,"change":-1.25,"latestPrice":25.08,"close":25.08,"volume":3428640,"market":"US","high":26.11,"low":25.055,"preClose":26.33,"open":25.99,"turnoverRate":0.023646,"peRate":13.763635,"amplitude":0.040068,"marketValue":5851180276.92,"askSize":100,"bidSize":159,"askPrice":28.66,"bidPrice":25.03,"week52High":32.4,"week52Low":21.695,"changeRate5Day":-0.05036,"changeRate20Day":-0.03427,"changeRate60Day":0.111702,"changeRateWTD":-0.03427,"changeRateMTD":-0.066964,"changeRateQTD":0.103873,"changeRateYTD":-0.097842,"amount":87065102.298889,"eps":1.822193,"lyrEps":1.86,"lyrPeRate":13.483871,"pbRate":-2.908575,"volumeRatio":0.635697,"committee":0.227799,"roa":0.14205,"roe":16.83208,"changeRate5Min":-0.006142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3636600000,"shortable":3,"shares":233300649,"floatShares":145000000,"hourTrading":{"tag":"盘前","latestPrice":25.14,"preClose":25.08,"latestTime":"05:20 EDT","volume":59,"amount":1483.26,"timestamp":1782465613425,"change":0.060000000000002274,"changeRate":0.0023923444976077465},"preHourTrading":{"tag":"盘前","latestPrice":25.14,"preClose":25.08,"latestTime":"05:20 EDT","volume":59,"amount":1483.26,"timestamp":1782465613425,"change":0.060000000000002274,"changeRate":0.0023923444976077465},"postHourTrading":{"tag":"盘后","latestPrice":25.08,"preClose":25.08,"latestTime":"19:43 EDT","volume":27365,"amount":686317.98,"timestamp":1782430989722,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.360000610351562,"preClose":25.079999923706055,"latestTime":"20260626 04:00 EDT","volume":35,"amount":853,"timestamp":1782460801757,"change":-0.7199993133544922,"changeRate":-0.028708106680412557},"impliedVol":0.3241,"impliedVolPercentile":0.304},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.061178,"change":-17.93,"latestPrice":275.15,"close":275.15,"volume":107253659,"market":"US","high":288.8,"low":273.75,"preClose":293.08,"open":287.4,"turnoverRate":0.00731,"peRate":33.355348,"amplitude":0.051351,"marketValue":4039515670999.9995,"askSize":13,"bidSize":3866,"askPrice":275.33,"bidPrice":275,"week52High":317.4,"week52Low":199.2607,"changeRate5Day":-0.070282,"changeRate20Day":-0.114846,"changeRate60Day":0.115639,"changeRateWTD":-0.076709,"changeRateMTD":-0.118279,"changeRateQTD":0.084164,"changeRateYTD":0.012102,"amount":29758340733.034363,"eps":8.249052,"lyrEps":7.493059,"lyrPeRate":36.72065,"pbRate":37.93293,"volumeRatio":1.924316,"committee":0.993297,"roa":0.262286,"roe":1.414705,"changeRate5Min":0.000109,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.00378,"floatMarketCap":4037000799999.9995,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘前","latestPrice":275.29,"preClose":275.15,"latestTime":"05:35 EDT","volume":74711,"amount":20531703.465,"timestamp":1782466545400,"change":0.1400000000000432,"changeRate":0.0005088133745231445},"preHourTrading":{"tag":"盘前","latestPrice":275.29,"preClose":275.15,"latestTime":"05:35 EDT","volume":74711,"amount":20531703.465,"timestamp":1782466545400,"change":0.1400000000000432,"changeRate":0.0005088133745231445},"postHourTrading":{"tag":"盘后","latestPrice":276.25,"preClose":275.15,"latestTime":"19:59 EDT","volume":5064091,"amount":1393474678.291354,"timestamp":1782431998655,"change":1.1000000000000227,"changeRate":0.003997819371252128},"overnightTrading":{"tag":"夜盘","latestPrice":275.489990234375,"preClose":275.1499938964844,"latestTime":"20260626 04:00 EDT","volume":147546,"amount":40589450,"timestamp":1782460801936,"change":0.339996337890625,"changeRate":0.0012356763417502993},"impliedVol":0.3126,"impliedVolPercentile":0.82},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":-0.084243,"change":-6.87,"latestPrice":74.68,"close":74.68,"volume":6239530,"market":"US","high":80.15,"low":74.41,"preClose":81.55,"open":79.15,"turnoverRate":0.03714,"peRate":0,"amplitude":0.070386,"marketValue":18951383934.16,"askSize":1,"bidSize":300,"askPrice":76.07,"bidPrice":75.5,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":-0.115061,"changeRate20Day":-0.161558,"changeRate60Day":0.116627,"changeRateWTD":-0.097195,"changeRateMTD":-0.306012,"changeRateQTD":0.094212,"changeRateYTD":-0.53941,"amount":477129107.291336,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":21.559477,"volumeRatio":1.225309,"committee":0.993355,"roa":0.00549,"roe":-0.192893,"changeRate5Min":0.001878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12546240000.000002,"shortable":3,"shares":253767862,"floatShares":168000000,"hourTrading":{"tag":"盘前","latestPrice":75.73,"preClose":74.68,"latestTime":"05:32 EDT","volume":2633,"amount":197298.625862,"timestamp":1782466352749,"change":1.0499999999999972,"changeRate":0.01405998928762717},"preHourTrading":{"tag":"盘前","latestPrice":75.73,"preClose":74.68,"latestTime":"05:32 EDT","volume":2633,"amount":197298.625862,"timestamp":1782466352749,"change":1.0499999999999972,"changeRate":0.01405998928762717},"postHourTrading":{"tag":"盘后","latestPrice":75.3851,"preClose":74.68,"latestTime":"19:59 EDT","volume":89508,"amount":6690127.5189,"timestamp":1782431983642,"change":0.7050999999999874,"changeRate":0.009441617568291207},"overnightTrading":{"tag":"夜盘","latestPrice":74.58000183105469,"preClose":74.68000030517578,"latestTime":"20260626 04:00 EDT","volume":17975,"amount":1341490,"timestamp":1782460801890,"change":-0.09999847412109375,"changeRate":-0.0013390261611201848},"impliedVol":0.7505,"impliedVolPercentile":0.712},{"symbol":"CABO","nameCN":"Cable One","changeRate":-0.102253,"change":-4.63,"latestPrice":40.65,"close":40.65,"volume":203195,"market":"US","high":44.38,"low":40.4,"preClose":45.28,"open":44.38,"turnoverRate":0.039991,"peRate":0,"amplitude":0.087898,"marketValue":230574198.3,"askSize":5,"bidSize":100,"askPrice":44,"bidPrice":16.48,"week52High":180.74,"week52Low":39.52,"changeRate5Day":-0.056188,"changeRate20Day":-0.257399,"changeRate60Day":-0.571338,"changeRateWTD":-0.008295,"changeRateMTD":-0.226451,"changeRateQTD":-0.554325,"changeRateYTD":-0.639787,"amount":8328270.427151,"eps":-57.192127,"lyrEps":-63.21,"lyrPeRate":0,"pbRate":0.15592,"volumeRatio":0.513775,"committee":0.904762,"roa":0.039651,"roe":-0.198688,"changeRate5Min":-0.001474,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":206540983.35,"shortable":3,"shares":5672182,"floatShares":5080959,"hourTrading":{"tag":"盘前","latestPrice":41.38,"preClose":40.65,"latestTime":"05:01 EDT","volume":1,"amount":41.38,"timestamp":1782464463696,"change":0.730000000000004,"changeRate":0.017958179581795918},"preHourTrading":{"tag":"盘前","latestPrice":41.38,"preClose":40.65,"latestTime":"05:01 EDT","volume":1,"amount":41.38,"timestamp":1782464463696,"change":0.730000000000004,"changeRate":0.017958179581795918},"postHourTrading":{"tag":"盘后","latestPrice":40.6,"preClose":40.65,"latestTime":"19:49 EDT","volume":216,"amount":8778.51,"timestamp":1782431390293,"change":-0.04999999999999716,"changeRate":-0.0012300123001229314},"overnightTrading":{"tag":"夜盘","latestPrice":40.63999938964844,"preClose":40.650001525878906,"latestTime":"20260626 04:00 EDT","volume":200,"amount":8128,"timestamp":1782460801540,"change":-0.01000213623046875,"changeRate":-0.0002460550025834837},"impliedVol":0,"impliedVolPercentile":0}]}}}