US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,917.17

+6.340.22%

Number of Gainers:67

Number of Losers:29

Number of Flat:- -

PE:- -

High:2,926.35

Open:2,911.00

Low:2,904.61

Close:2,910.83

Volume:264.60M

Turnover:79.53B

Market Cap:31.89T

Float Cap:29.83T

Loading ...

Constituent

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

Corcept Therapeutics US CORT	64.755	+7.28%	+4.40	470.58K	30.52M	6.95B
Atlassian Corporation PLC US TEAM	90.7999	+6.92%	+5.88	1.31M	115.37M	23.04B
Usana Health Sciences US USNA	19.43	+6.41%	+1.17	10.74K	203.73K	358.62M
Cable One US CABO	54.72	+5.03%	+2.62	26.35K	1.45M	310.38M
NIO Inc. US NIO	5.518	+4.90%	+0.2580	23.47M	126.91M	13.83B
Cogent US CCOI	20.83	+4.36%	+0.8700	152.15K	3.06M	1.04B
Hershey US HSY	198.9	+4.07%	+7.78	406.89K	80.36M	40.33B
Nu Skin Enterprises US NUS	6.125	+3.99%	+0.2350	105.18K	645.34K	297.37M
Shopify US SHOP	108.51	+3.44%	+3.61	2.28M	243.70M	141.26B
Target US TGT	129.53	+3.27%	+4.10	1.43M	183.76M	58.65B
Biogen US BIIB	199.33	+3.24%	+6.25	175.84K	34.82M	29.43B
Lowe's US LOW	218.78	+3.16%	+6.70	628.98K	137.47M	122.72B
Moderna, Inc. US MRNA	48.515	+3.16%	+1.49	1.07M	51.75M	19.16B
Peloton Interactive, Inc. US PTON	5.945	+3.03%	+0.1750	3.99M	23.27M	2.57B
National Beverage US FIZZ	36.65	+2.83%	+1.01	33.99K	1.23M	3.43B
Salesforce.com US CRM	183.5999	+2.52%	+4.52	3.43M	625.41M	150.19B
Domino's Pizza US DPZ	318.13	+2.48%	+7.71	166.61K	52.54M	10.58B
Colgate-Palmolive US CL	92.015	+2.41%	+2.17	800.05K	73.13M	73.75B
Sprouts Farmers US SFM	87.69	+2.41%	+2.06	254.68K	22.19M	8.25B
Roku Inc US ROKU	130.63	+2.37%	+3.02	433.16K	56.22M	19.30B

{"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-web.itiger.com/stock/BK4532"},"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":2917.1746,"timestamp":1779892936993,"preClose":2910.8315,"halted":0,"volume":264598261,"delay":0,"changeRate":0.002179,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":6.343018,"latestTime":"05-27 10:42:17 EDT","open":2911.002,"high":2926.3516,"low":2904.6099,"amount":79528750789.71625,"amplitude":0.007469,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.787819,"peRate":30.376318,"turnoverRate":0.002031,"increases":66,"decrements":30,"flats":0,"marketCap":31888122489776,"floatMarketCap":29831928279088},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2926.3516,"amplitude":0.007469,"preClose":2910.8315,"low":2904.6099,"pbRate":"9.787819","latestPrice":2917.1746,"volume":264598261,"delay":0,"open":2911.002,"prevYearClose":2509.9644,"prevWeekClose":2884.6367,"prevMonthClose":2726.536,"prevQuarterClose":2355.9502,"fiveDayClose":2855.17,"twentyDayClose":2707.8413,"sixtyDayClose":2479.8203,"secType":"PLATE","market":"US","turnoverRate":0.002031,"peRate":30.376318,"marketCap":31888122489776,"floatMarketCap":29831928279088,"timestamp":1779892936993,"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":67,"down":29,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"CORT","nameCN":"Corcept Therapeutics","changeRate":0.072813,"change":4.395,"latestPrice":64.755,"close":64.755,"volume":470577,"market":"US","high":66.17,"low":63.925,"preClose":60.36,"open":64.63,"turnoverRate":0.005417,"peRate":185.014289,"amplitude":0.037194,"marketValue":6951882201.93,"askSize":480,"bidSize":8,"askPrice":64.88,"bidPrice":64.64,"week52High":91,"week52Low":28.6601,"changeRate5Day":0.112247,"changeRate20Day":0.388996,"changeRate60Day":0.80025,"changeRateWTD":0.075307,"changeRateMTD":0.391982,"changeRateQTD":0.606425,"changeRateYTD":0.860776,"amount":30524582.846512,"eps":0.35,"lyrEps":0.82,"lyrPeRate":78.969512,"pbRate":10.896589,"volumeRatio":2.670965,"committee":-0.967213,"roa":-0.006184,"roe":0.071664,"changeRate5Min":0.002701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5625608108.849999,"shortable":3,"shares":107356686,"floatShares":86875270,"preHourTrading":{"tag":"盘前","latestPrice":64.43,"preClose":60.36,"latestTime":"09:29 EDT","volume":24955,"amount":1579052.33045,"timestamp":1779888599999,"change":4.070000000000007,"changeRate":0.06742876076872113},"postHourTrading":{"tag":"盘后","latestPrice":60,"preClose":60.36,"latestTime":"19:56 EDT","volume":8056,"amount":485669.0606,"timestamp":1779839816327,"change":-0.35999999999999943,"changeRate":-0.0059642147117296125},"overnightTrading":{"tag":"夜盘","latestPrice":60.36000061035156,"preClose":60.36000061035156,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3309,"impliedVolPercentile":0.0518},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.06924,"change":5.8799,"latestPrice":90.7999,"close":90.7999,"volume":1307650,"market":"US","high":90.84,"low":83.73,"preClose":84.92,"open":84.21,"turnoverRate":0.007784,"peRate":0,"amplitude":0.083726,"marketValue":23042096492.8138,"askSize":1,"bidSize":100,"askPrice":90.7,"bidPrice":90.54,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":0.048256,"changeRate20Day":0.302538,"changeRate60Day":0.230351,"changeRateWTD":0.062982,"changeRateMTD":0.323807,"changeRateQTD":0.330401,"changeRateYTD":-0.439991,"amount":115368596.49086,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":26.213154,"volumeRatio":1.462161,"committee":0.980198,"roa":-0.019097,"roe":-0.192893,"changeRate5Min":0.006093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15254383199.999998,"shortable":3,"shares":253767862,"floatShares":168000000,"preHourTrading":{"tag":"盘前","latestPrice":84.02,"preClose":84.92,"latestTime":"09:29 EDT","volume":13083,"amount":1096337.34546,"timestamp":1779888587114,"change":-0.9000000000000057,"changeRate":-0.010598210080075431},"postHourTrading":{"tag":"盘后","latestPrice":84.695,"preClose":84.92,"latestTime":"19:57 EDT","volume":109662,"amount":9309910.7616,"timestamp":1779839870503,"change":-0.22500000000000853,"changeRate":-0.0026495525200189414},"overnightTrading":{"tag":"夜盘","latestPrice":84.33999633789062,"preClose":84.91999816894531,"latestTime":"20260527 04:00 EDT","volume":2282,"amount":193071,"timestamp":1779868801993,"change":-0.5800018310546875,"changeRate":-0.006829979316542076},"impliedVol":0.6581,"impliedVolPercentile":0.5299},{"symbol":"USNA","nameCN":"Usana Health Sciences","changeRate":0.064074,"change":1.17,"latestPrice":19.43,"close":19.43,"volume":10736,"market":"US","high":19.48,"low":18.8102,"preClose":18.26,"open":18.91,"turnoverRate":0.001138,"peRate":40.231409,"amplitude":0.036681,"marketValue":358618247.05,"askSize":100,"bidSize":129,"askPrice":19.43,"bidPrice":18.81,"week52High":38.32,"week52Low":16.6,"changeRate5Day":0.112192,"changeRate20Day":-0.004611,"changeRate60Day":-0.032852,"changeRateWTD":0.03682,"changeRateMTD":0.019948,"changeRateQTD":0.112192,"changeRateYTD":-0.010188,"amount":203732.927887,"eps":0.482956,"lyrEps":0.579304,"lyrPeRate":33.540248,"pbRate":0.65977,"volumeRatio":0.467852,"committee":0.126638,"roa":0.041284,"roe":0.015519,"changeRate5Min":0.016213,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":183340411.35,"shortable":3,"shares":18456935,"floatShares":9435945,"preHourTrading":{"tag":"盘前","latestPrice":18.7,"preClose":18.26,"latestTime":"09:29 EDT","volume":3,"amount":55.380003,"timestamp":1779888565917,"change":0.4399999999999977,"changeRate":0.024096385542168548},"postHourTrading":{"tag":"盘后","latestPrice":18.35,"preClose":18.26,"latestTime":"19:59 EDT","volume":31868,"amount":581942.68,"timestamp":1779839940031,"change":0.08999999999999986,"changeRate":0.004928806133625402},"overnightTrading":{"tag":"夜盘","latestPrice":18.360000610351562,"preClose":18.260000228881836,"latestTime":"20260527 04:00 EDT","volume":206,"amount":3781,"timestamp":1779868801527,"change":0.10000038146972656,"changeRate":0.005476472081942036},"impliedVol":0.7812,"impliedVolPercentile":0.8964},{"symbol":"CABO","nameCN":"Cable One","changeRate":0.050288,"change":2.62,"latestPrice":54.72,"close":54.72,"volume":26345,"market":"US","high":55.96,"low":53.485,"preClose":52.1,"open":53.485,"turnoverRate":0.005185,"peRate":0,"amplitude":0.047505,"marketValue":310381799.04,"askSize":1,"bidSize":223,"askPrice":56,"bidPrice":54.72,"week52High":180.74,"week52Low":45.37,"changeRate5Day":0.152243,"changeRate20Day":-0.447886,"changeRate60Day":-0.458968,"changeRateWTD":0.046672,"changeRateMTD":-0.401902,"changeRateQTD":-0.400066,"changeRateYTD":-0.515109,"amount":1450587.393112,"eps":-57.192127,"lyrEps":-63.21,"lyrPeRate":0,"pbRate":0.209888,"volumeRatio":0.54834,"committee":0.991071,"roa":0.039651,"roe":-0.198688,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":278030076.48,"shortable":3,"shares":5672182,"floatShares":5080959,"postHourTrading":{"tag":"盘后","latestPrice":52.1,"preClose":52.1,"latestTime":"16:10 EDT","volume":3934,"amount":204961.4,"timestamp":1779826205469,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.099998474121094,"preClose":52.099998474121094,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":0.049049,"change":0.258,"latestPrice":5.518,"close":5.518,"volume":23473332,"market":"US","high":5.555,"low":5.2,"preClose":5.26,"open":5.2,"turnoverRate":0.012492,"peRate":0,"amplitude":0.06749,"marketValue":13826270627.396,"askSize":3499,"bidSize":6687,"askPrice":5.52,"bidPrice":5.51,"week52High":8.02,"week52Low":3.34,"changeRate5Day":-0.038676,"changeRate20Day":-0.13239,"changeRate60Day":0.169068,"changeRateWTD":0.061154,"changeRateMTD":-0.136463,"changeRateQTD":-0.084909,"changeRateYTD":0.081961,"amount":126914375.379072,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":3.185729,"volumeRatio":2.117022,"committee":0.312979,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":0.003601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10368322000,"shortable":3,"shares":2505667022,"floatShares":1879000000,"preHourTrading":{"tag":"盘前","latestPrice":5.21,"preClose":5.26,"latestTime":"09:29 EDT","volume":1138862,"amount":5978735.545735,"timestamp":1779888597073,"change":-0.04999999999999982,"changeRate":-0.009505703422053199},"postHourTrading":{"tag":"盘后","latestPrice":5.2613,"preClose":5.26,"latestTime":"19:59 EDT","volume":1041921,"amount":5483924.9662,"timestamp":1779839994930,"change":0.001300000000000523,"changeRate":0.0002471482889734835},"overnightTrading":{"tag":"夜盘","latestPrice":5.309999942779541,"preClose":5.260000228881836,"latestTime":"20260527 04:00 EDT","volume":469993,"amount":2478113,"timestamp":1779868802054,"change":0.04999971389770508,"changeRate":0.009505648616356421},"impliedVol":0.6206,"impliedVolPercentile":0.0677},{"symbol":"CCOI","nameCN":"Cogent","changeRate":0.043587,"change":0.87,"latestPrice":20.83,"close":20.83,"volume":152145,"market":"US","high":20.88,"low":19.49,"preClose":19.96,"open":19.96,"turnoverRate":0.003153,"peRate":0,"amplitude":0.069639,"marketValue":1042795626,"askSize":200,"bidSize":5,"askPrice":20.87,"bidPrice":20.83,"week52High":54.37,"week52Low":14.82,"changeRate5Day":0.178167,"changeRate20Day":-0.139612,"changeRate60Day":-0.061289,"changeRateWTD":0.147026,"changeRateMTD":-0.080353,"changeRateQTD":0.105626,"changeRateYTD":-0.033859,"amount":3056611.645603,"eps":-3.54,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-10.011287,"volumeRatio":0.681993,"committee":-0.95122,"roa":-0.016179,"roe":-8.772762,"changeRate5Min":0.004339,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0653,"divideRate":0.09915,"floatMarketCap":1005074579,"shortable":3,"shares":50062200,"floatShares":48251300,"preHourTrading":{"tag":"盘前","latestPrice":19.98,"preClose":19.96,"latestTime":"09:29 EDT","volume":2240,"amount":44631.26304,"timestamp":1779888599999,"change":0.019999999999999574,"changeRate":0.0010020040080160107},"postHourTrading":{"tag":"盘后","latestPrice":19.85,"preClose":19.96,"latestTime":"19:18 EDT","volume":27323,"amount":545323.9258,"timestamp":1779837505491,"change":-0.10999999999999943,"changeRate":-0.005511022044088148},"overnightTrading":{"tag":"夜盘","latestPrice":19.959999084472656,"preClose":19.959999084472656,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.8567,"impliedVolPercentile":0.5538},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.040707,"change":7.78,"latestPrice":198.9,"close":198.9,"volume":406886,"market":"US","high":200,"low":194.28,"preClose":191.12,"open":195,"turnoverRate":0.00449,"peRate":37.026344,"amplitude":0.029929,"marketValue":40333960765.8,"askSize":37,"bidSize":36,"askPrice":199.18,"bidPrice":198.9,"week52High":239.48,"week52Low":154.37,"changeRate5Day":0.031639,"changeRate20Day":0.058429,"changeRate60Day":-0.156095,"changeRateWTD":0.021152,"changeRateMTD":0.070852,"changeRateQTD":-0.043244,"changeRateYTD":0.092977,"amount":80362511.895172,"eps":5.371851,"lyrEps":4.34,"lyrPeRate":45.829493,"pbRate":8.520333,"volumeRatio":1.208781,"committee":-0.013699,"roa":0.078374,"roe":0.232336,"changeRate5Min":-0.003806,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.027964,"floatMarketCap":18024644593.8,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":194.5,"preClose":191.12,"latestTime":"09:11 EDT","volume":4014,"amount":774415.96236,"timestamp":1779887485221,"change":3.3799999999999955,"changeRate":0.01768522394307239},"postHourTrading":{"tag":"盘后","latestPrice":191.12,"preClose":191.12,"latestTime":"19:44 EDT","volume":89011,"amount":17011937.7996,"timestamp":1779839040932,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":192.22000122070312,"preClose":191.1199951171875,"latestTime":"20260527 04:00 EDT","volume":30,"amount":5740,"timestamp":1779868801839,"change":1.100006103515625,"changeRate":0.005755578336223498},"impliedVol":0.224,"impliedVolPercentile":0.0239},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":0.039898,"change":0.235,"latestPrice":6.125,"close":6.125,"volume":105182,"market":"US","high":6.1772,"low":5.98,"preClose":5.89,"open":5.98,"turnoverRate":0.002258,"peRate":5.655435,"amplitude":0.03348,"marketValue":297371812.5,"askSize":283,"bidSize":200,"askPrice":6.11,"bidPrice":6.09,"week52High":14.62,"week52Low":5.62,"changeRate5Day":0.074561,"changeRate20Day":-0.168928,"changeRate60Day":-0.241955,"changeRateWTD":0.032884,"changeRateMTD":-0.160959,"changeRateQTD":-0.158654,"changeRateYTD":-0.363306,"amount":645335.730198,"eps":1.083029,"lyrEps":3.18,"lyrPeRate":1.926101,"pbRate":0.374483,"volumeRatio":0.776707,"committee":-0.171843,"roa":0.036815,"roe":0.070443,"changeRate5Min":-0.002443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.039184,"floatMarketCap":285297600,"shortable":3,"shares":48550500,"floatShares":46579200,"preHourTrading":{"tag":"盘前","latestPrice":5.95,"preClose":5.89,"latestTime":"09:29 EDT","volume":179,"amount":1061.099953,"timestamp":1779888599999,"change":0.0600000000000005,"changeRate":0.01018675721561978},"postHourTrading":{"tag":"盘后","latestPrice":5.89,"preClose":5.89,"latestTime":"16:53 EDT","volume":27182,"amount":160101.97,"timestamp":1779828786381,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.889999866485596,"preClose":5.889999866485596,"latestTime":"20260527 04:00 EDT","volume":2,"amount":12,"timestamp":1779868801753,"change":0,"changeRate":0},"impliedVol":0.9917,"impliedVolPercentile":0.9522},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.034414,"change":3.61,"latestPrice":108.51,"close":108.51,"volume":2277990,"market":"US","high":109.1,"low":103.85,"preClose":104.9,"open":103.85,"turnoverRate":0.001871,"peRate":106.895031,"amplitude":0.050048,"marketValue":141262972536.45,"askSize":197,"bidSize":99,"askPrice":108.61,"bidPrice":108.52,"week52High":182.19,"week52Low":94,"changeRate5Day":0.07425,"changeRate20Day":-0.110938,"changeRate60Day":-0.091054,"changeRateWTD":0.053495,"changeRateMTD":-0.104186,"changeRateQTD":-0.08523,"changeRateYTD":-0.325899,"amount":243700229.451599,"eps":1.015108,"lyrEps":0.94,"lyrPeRate":115.43617,"pbRate":11.300134,"volumeRatio":1.340284,"committee":-0.349481,"roa":0.096199,"roe":0.113111,"changeRate5Min":-0.004221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":132125009815.02,"shortable":3,"shares":1301842895,"floatShares":1217629802,"preHourTrading":{"tag":"盘前","latestPrice":103.98,"preClose":104.9,"latestTime":"09:29 EDT","volume":16804,"amount":1746341.651856,"timestamp":1779888599999,"change":-0.9200000000000017,"changeRate":-0.008770257387988577},"postHourTrading":{"tag":"盘后","latestPrice":104.47,"preClose":104.9,"latestTime":"19:59 EDT","volume":142505,"amount":14945868.737696,"timestamp":1779839982095,"change":-0.4300000000000068,"changeRate":-0.004099142040038197},"overnightTrading":{"tag":"夜盘","latestPrice":104.5999984741211,"preClose":104.9000015258789,"latestTime":"20260527 04:00 EDT","volume":1227,"amount":128307,"timestamp":1779868802030,"change":-0.3000030517578125,"changeRate":-0.0028598955900282},"impliedVol":0.4629,"impliedVolPercentile":0.1673},{"symbol":"TGT","nameCN":"Target","changeRate":0.032688,"change":4.1,"latestPrice":129.53,"close":129.53,"volume":1425687,"market":"US","high":130.425,"low":126.46,"preClose":125.43,"open":126.465,"turnoverRate":0.003149,"peRate":17.112834,"amplitude":0.031611,"marketValue":58652015323.54,"askSize":130,"bidSize":100,"askPrice":129.58,"bidPrice":129.5,"week52High":133.1,"week52Low":83.44,"changeRate5Day":0.017997,"changeRate20Day":0.018798,"changeRate60Day":0.144561,"changeRateWTD":0.03129,"changeRateMTD":-0.001696,"changeRateQTD":0.068729,"changeRateYTD":0.325115,"amount":183755339.024597,"eps":7.569173,"lyrEps":8.13,"lyrPeRate":15.932349,"pbRate":3.577433,"volumeRatio":0.758465,"committee":-0.529412,"roa":0.050363,"roe":0.220151,"changeRate5Min":-0.001195,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.03505,"floatMarketCap":58650733235.6,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":126.5,"preClose":125.43,"latestTime":"09:29 EDT","volume":7559,"amount":954242.143036,"timestamp":1779888599881,"change":1.0699999999999932,"changeRate":0.00853065454835361},"postHourTrading":{"tag":"盘后","latestPrice":125.6,"preClose":125.43,"latestTime":"19:58 EDT","volume":292844,"amount":36729837.62,"timestamp":1779839927006,"change":0.1699999999999875,"changeRate":0.0013553376385233794},"overnightTrading":{"tag":"夜盘","latestPrice":125.3499984741211,"preClose":125.43000030517578,"latestTime":"20260527 04:00 EDT","volume":749,"amount":94157,"timestamp":1779868802038,"change":-0.0800018310546875,"changeRate":-0.0006378205442082445},"impliedVol":0.2281,"impliedVolPercentile":0.012},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.03237,"change":6.25,"latestPrice":199.33,"close":199.33,"volume":175841,"market":"US","high":199.72,"low":194.11,"preClose":193.08,"open":194.11,"turnoverRate":0.001203,"peRate":21.442242,"amplitude":0.029055,"marketValue":29428506531.61,"askSize":30,"bidSize":110,"askPrice":199.35,"bidPrice":199.17,"week52High":205.97,"week52Low":121.05,"changeRate5Day":0.046022,"changeRate20Day":0.086978,"changeRate60Day":0.059984,"changeRateWTD":0.028747,"changeRateMTD":0.053096,"changeRateQTD":0.087274,"changeRateYTD":0.132621,"amount":34815688.915695,"eps":9.296136,"lyrEps":8.79,"lyrPeRate":22.676906,"pbRate":1.577792,"volumeRatio":0.890868,"committee":0.571429,"roa":0.058996,"roe":0.077007,"changeRate5Min":0.000954,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29147397213.18,"shortable":3,"shares":147637117,"floatShares":146226846,"preHourTrading":{"tag":"盘前","latestPrice":194,"preClose":193.08,"latestTime":"09:27 EDT","volume":240,"amount":46715.1528,"timestamp":1779888470063,"change":0.9199999999999875,"changeRate":0.004764864304951251},"postHourTrading":{"tag":"盘后","latestPrice":193.08,"preClose":193.08,"latestTime":"19:30 EDT","volume":76422,"amount":14755480.2925,"timestamp":1779838203003,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":193.0800018310547,"preClose":193.0800018310547,"latestTime":"20260527 04:00 EDT","volume":44,"amount":8499,"timestamp":1779868801795,"change":0,"changeRate":0},"impliedVol":0.3751,"impliedVolPercentile":0.6255},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.031592,"change":6.7,"latestPrice":218.78,"close":218.78,"volume":628977,"market":"US","high":220.34,"low":214.6331,"preClose":212.08,"open":215.1,"turnoverRate":0.001125,"peRate":18.462447,"amplitude":0.026909,"marketValue":122724959762.46,"askSize":50,"bidSize":7,"askPrice":218.78,"bidPrice":218.6,"week52High":293.06,"week52Low":208,"changeRate5Day":0.001878,"changeRate20Day":-0.08963,"changeRate60Day":-0.149279,"changeRateWTD":0.017439,"changeRateMTD":-0.083797,"changeRateQTD":-0.074065,"changeRateYTD":-0.092801,"amount":137468242.244247,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.462447,"pbRate":-13.238938,"volumeRatio":0.873271,"committee":-0.754386,"roa":0.127924,"roe":6.578293,"changeRate5Min":-0.003172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.02194,"floatMarketCap":122345181967.04,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":213.91,"preClose":212.08,"latestTime":"09:29 EDT","volume":928,"amount":198231.59264,"timestamp":1779888598661,"change":1.829999999999984,"changeRate":0.00862881931346654},"postHourTrading":{"tag":"盘后","latestPrice":212.31,"preClose":212.08,"latestTime":"19:58 EDT","volume":163521,"amount":34679990.2241,"timestamp":1779839922580,"change":0.22999999999998977,"changeRate":0.0010844964164465757},"overnightTrading":{"tag":"夜盘","latestPrice":212.9499969482422,"preClose":212.0800018310547,"latestTime":"20260527 04:00 EDT","volume":50,"amount":10655,"timestamp":1779868802015,"change":0.8699951171875,"changeRate":0.004102202516390715},"impliedVol":0.3133,"impliedVolPercentile":0.7171},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.031576,"change":1.485,"latestPrice":48.515,"close":48.515,"volume":1069441,"market":"US","high":49.075,"low":46.87,"preClose":47.03,"open":47.02,"turnoverRate":0.002944,"peRate":0,"amplitude":0.046885,"marketValue":19160484991,"askSize":200,"bidSize":6,"askPrice":48.55,"bidPrice":48.52,"week52High":59.55,"week52Low":22.28,"changeRate5Day":0.061133,"changeRate20Day":0.029168,"changeRate60Day":-0.081938,"changeRateWTD":0.034876,"changeRateMTD":0.056051,"changeRateQTD":-0.04498,"changeRateYTD":0.645134,"amount":51752721.571022,"eps":-8.14,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":2.586459,"volumeRatio":1.228944,"committee":-0.922581,"roa":-0.130931,"roe":-0.365571,"changeRate5Min":-0.001132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17625036715.415,"shortable":3,"shares":394939400,"floatShares":363290461,"preHourTrading":{"tag":"盘前","latestPrice":46.82,"preClose":47.03,"latestTime":"09:29 EDT","volume":17873,"amount":840797.57297,"timestamp":1779888541013,"change":-0.21000000000000085,"changeRate":-0.00446523495641082},"postHourTrading":{"tag":"盘后","latestPrice":47.13,"preClose":47.03,"latestTime":"19:59 EDT","volume":151850,"amount":7142999.2165,"timestamp":1779839972896,"change":0.10000000000000142,"changeRate":0.00212630236019565},"overnightTrading":{"tag":"夜盘","latestPrice":47.15999984741211,"preClose":47.029998779296875,"latestTime":"20260527 04:00 EDT","volume":4075,"amount":192146,"timestamp":1779868802030,"change":0.13000106811523438,"changeRate":0.0027642158513612866},"impliedVol":0.7924,"impliedVolPercentile":0.6534},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":0.030329,"change":0.175,"latestPrice":5.945,"close":5.945,"volume":3991132,"market":"US","high":5.95,"low":5.695,"preClose":5.77,"open":5.695,"turnoverRate":0.009978,"peRate":116.891798,"amplitude":0.044194,"marketValue":2574136994.125,"askSize":6687,"bidSize":5393,"askPrice":5.95,"bidPrice":5.94,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.136711,"changeRate20Day":0.130228,"changeRate60Day":0.524359,"changeRateWTD":0.041156,"changeRateMTD":0.090826,"changeRateQTD":0.385781,"changeRateYTD":-0.034903,"amount":23266879.52795,"eps":0.050859,"lyrEps":-0.304842,"lyrPeRate":0,"pbRate":-10.641327,"volumeRatio":0.69583,"committee":-0.107119,"roa":0.058853,"roe":-8.473472,"changeRate5Min":0.001685,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2378000000,"shortable":3,"shares":432991925,"floatShares":400000000,"preHourTrading":{"tag":"盘前","latestPrice":5.7,"preClose":5.77,"latestTime":"09:29 EDT","volume":24629,"amount":142407.981254,"timestamp":1779888545168,"change":-0.0699999999999994,"changeRate":-0.012131715771230399},"postHourTrading":{"tag":"盘后","latestPrice":5.78,"preClose":5.77,"latestTime":"19:59 EDT","volume":19813656,"amount":114311954.7305,"timestamp":1779839968550,"change":0.010000000000000675,"changeRate":0.0017331022530330462},"overnightTrading":{"tag":"夜盘","latestPrice":5.809999942779541,"preClose":5.769999980926514,"latestTime":"20260527 04:00 EDT","volume":1314,"amount":7609,"timestamp":1779868802024,"change":0.039999961853027344,"changeRate":0.006932402423787249},"impliedVol":0.682,"impliedVolPercentile":0.1793},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":0.028339,"change":1.01,"latestPrice":36.65,"close":36.65,"volume":33990,"market":"US","high":36.67,"low":35.53,"preClose":35.64,"open":35.7,"turnoverRate":0.001435,"peRate":18.325027,"amplitude":0.031987,"marketValue":3431616538.3,"askSize":64,"bidSize":107,"askPrice":36.75,"bidPrice":36.64,"week52High":47.8913,"week52Low":31.21,"changeRate5Day":0.056196,"changeRate20Day":0.062011,"changeRate60Day":-0.006775,"changeRateWTD":0.038832,"changeRateMTD":0.071011,"changeRateQTD":0.089153,"changeRateYTD":0.149263,"amount":1233383.936577,"eps":1.999997,"lyrEps":1.995801,"lyrPeRate":18.363554,"pbRate":5.75763,"volumeRatio":0.613238,"committee":0.251462,"roa":0.21409,"roe":0.379488,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":868284935.55,"shortable":3,"shares":93632102,"floatShares":23691267,"postHourTrading":{"tag":"盘后","latestPrice":35.64,"preClose":35.64,"latestTime":"17:41 EDT","volume":4910,"amount":174992.4,"timestamp":1779831708308,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.63999938964844,"preClose":35.63999938964844,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3147,"impliedVolPercentile":0.3347},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.02524,"change":4.5199,"latestPrice":183.5999,"close":183.5999,"volume":3431517,"market":"US","high":183.92,"low":177.89,"preClose":179.08,"open":178.37,"turnoverRate":0.004327,"peRate":23.538448,"amplitude":0.033672,"marketValue":150194585593.0256,"askSize":100,"bidSize":40,"askPrice":183.66,"bidPrice":183.46,"week52High":278.81,"week52Low":163.52,"changeRate5Day":0.023297,"changeRate20Day":0.012574,"changeRate60Day":-0.048459,"changeRateWTD":0.019603,"changeRateMTD":0.040049,"changeRateQTD":-0.016447,"changeRateYTD":-0.306935,"amount":625410571.621719,"eps":7.8,"lyrEps":7.8,"lyrPeRate":23.538449,"pbRate":2.539559,"volumeRatio":1.404009,"committee":-0.428571,"roa":0.051786,"roe":0.123957,"changeRate5Min":0.000272,"earningDate":1779811200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.009194,"floatMarketCap":145594720700,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":179.16,"preClose":179.08,"latestTime":"09:29 EDT","volume":81903,"amount":14612111.11056,"timestamp":1779888599632,"change":0.07999999999998408,"changeRate":0.00044672771945490327},"postHourTrading":{"tag":"盘后","latestPrice":179.7305,"preClose":179.08,"latestTime":"19:59 EDT","volume":481229,"amount":86212594.2545,"timestamp":1779839998596,"change":0.6504999999999939,"changeRate":0.0036324547688183708},"overnightTrading":{"tag":"夜盘","latestPrice":179.44000244140625,"preClose":179.0800018310547,"latestTime":"20260527 04:00 EDT","volume":18726,"amount":3359003,"timestamp":1779868802036,"change":0.3600006103515625,"changeRate":0.0020102781252548207},"impliedVol":0.5709,"impliedVolPercentile":0.9562},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.024837,"change":7.71,"latestPrice":318.13,"close":318.13,"volume":166612,"market":"US","high":319.54,"low":310.42,"preClose":310.42,"open":310.42,"turnoverRate":0.005377,"peRate":18.312008,"amplitude":0.02938,"marketValue":10581608247,"askSize":80,"bidSize":493,"askPrice":318.35,"bidPrice":317.91,"week52High":496,"week52Low":297.4761,"changeRate5Day":0.017202,"changeRate20Day":-0.065588,"changeRate60Day":-0.20739,"changeRateWTD":0.005087,"changeRateMTD":-0.062725,"changeRateQTD":-0.113325,"changeRateYTD":-0.236769,"amount":52544344.272949,"eps":17.372753,"lyrEps":17.57,"lyrPeRate":18.106431,"pbRate":-2.708529,"volumeRatio":1.294735,"committee":0.720768,"roa":0.324892,"roe":-0.130775,"changeRate5Min":-0.00407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.21,"divideRate":0.022664,"floatMarketCap":9858221347.64,"shortable":3,"shares":33261900,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":311,"preClose":310.42,"latestTime":"09:27 EDT","volume":252,"amount":78302.2716,"timestamp":1779888451623,"change":0.5799999999999841,"changeRate":0.0018684363120932417},"postHourTrading":{"tag":"盘后","latestPrice":310.65,"preClose":310.42,"latestTime":"19:44 EDT","volume":18907,"amount":5869188.0462,"timestamp":1779839040153,"change":0.22999999999996135,"changeRate":0.0007409316410023881},"overnightTrading":{"tag":"夜盘","latestPrice":310.2900085449219,"preClose":310.4200134277344,"latestTime":"20260527 04:00 EDT","volume":109,"amount":33873,"timestamp":1779868802019,"change":-0.1300048828125,"changeRate":-0.0004188031608431235},"impliedVol":0.3301,"impliedVolPercentile":0.6813},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.024096,"change":2.165,"latestPrice":92.015,"close":92.015,"volume":800046,"market":"US","high":92.23,"low":89.83,"preClose":89.85,"open":90,"turnoverRate":0.001056,"peRate":35.694321,"amplitude":0.026711,"marketValue":73754441796.42,"askSize":212,"bidSize":70,"askPrice":92.03,"bidPrice":92,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.022162,"changeRate20Day":0.074063,"changeRate60Day":-0.054317,"changeRateWTD":0.015506,"changeRateMTD":0.077964,"changeRateQTD":0.079608,"changeRateYTD":0.164452,"amount":73126403.012741,"eps":2.577861,"lyrEps":2.636329,"lyrPeRate":34.9027,"pbRate":508.651323,"volumeRatio":0.792936,"committee":-0.503546,"roa":0.160981,"roe":3.635767,"changeRate5Min":-0.000814,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.022605,"floatMarketCap":69735239938.595,"shortable":3,"shares":801548028,"floatShares":757868173,"preHourTrading":{"tag":"盘前","latestPrice":89.67,"preClose":89.85,"latestTime":"09:29 EDT","volume":169,"amount":15172.06288,"timestamp":1779888583123,"change":-0.1799999999999926,"changeRate":-0.002003338898163524},"postHourTrading":{"tag":"盘后","latestPrice":89.9,"preClose":89.85,"latestTime":"19:58 EDT","volume":325652,"amount":29260017.1435,"timestamp":1779839927008,"change":0.05000000000001137,"changeRate":0.0005564830272677949},"overnightTrading":{"tag":"夜盘","latestPrice":90.37999725341797,"preClose":89.8499984741211,"latestTime":"20260527 04:00 EDT","volume":19,"amount":1711,"timestamp":1779868801447,"change":0.529998779296875,"changeRate":0.0058987066032007455},"impliedVol":0.2523,"impliedVolPercentile":0.6693},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":0.024057,"change":2.06,"latestPrice":87.69,"close":87.69,"volume":254682,"market":"US","high":88.195,"low":85,"preClose":85.63,"open":85.63,"turnoverRate":0.002708,"peRate":16.890383,"amplitude":0.037312,"marketValue":8246744754.69,"askSize":223,"bidSize":510,"askPrice":87.78,"bidPrice":87.61,"week52High":182,"week52Low":64.75,"changeRate5Day":-0.025883,"changeRate20Day":0.23961,"changeRate60Day":0.18516,"changeRateWTD":0.011302,"changeRateMTD":0.07135,"changeRateQTD":0.136912,"changeRateYTD":0.100665,"amount":22188545.524704,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":16.514124,"pbRate":5.749906,"volumeRatio":0.517751,"committee":0.391542,"roa":0.105388,"roe":0.37276,"changeRate5Min":-0.004089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8246744754.69,"shortable":3,"shares":94044301,"floatShares":94044301,"preHourTrading":{"tag":"盘前","latestPrice":85.14,"preClose":85.63,"latestTime":"09:28 EDT","volume":842,"amount":71754.11172,"timestamp":1779888480162,"change":-0.4899999999999949,"changeRate":-0.0057222935886954915},"postHourTrading":{"tag":"盘后","latestPrice":86,"preClose":85.63,"latestTime":"19:56 EDT","volume":27022,"amount":2314025.54,"timestamp":1779839792778,"change":0.37000000000000455,"changeRate":0.004320915566974244},"overnightTrading":{"tag":"夜盘","latestPrice":85.9000015258789,"preClose":85.62999725341797,"latestTime":"20260527 04:00 EDT","volume":14,"amount":1203,"timestamp":1779868801879,"change":0.2700042724609375,"changeRate":0.0031531505444508247},"impliedVol":0.4099,"impliedVolPercentile":0.2948},{"symbol":"ROKU","nameCN":"Roku Inc","changeRate":0.023666,"change":3.02,"latestPrice":130.63,"close":130.63,"volume":433161,"market":"US","high":131.16,"low":127.65,"preClose":127.61,"open":128.19,"turnoverRate":0.003351,"peRate":97.936675,"amplitude":0.027506,"marketValue":19300813845.73,"askSize":4,"bidSize":5,"askPrice":130.68,"bidPrice":130.58,"week52High":131.39,"week52Low":69.12,"changeRate5Day":0.083347,"changeRate20Day":0.163431,"changeRate60Day":0.331736,"changeRateWTD":0.040462,"changeRateMTD":0.12071,"changeRateQTD":0.380575,"changeRateYTD":0.204074,"amount":56222547.601135,"eps":1.333821,"lyrEps":0.59,"lyrPeRate":221.40678,"pbRate":7.22589,"volumeRatio":1.352431,"committee":0.111111,"roa":0.015666,"roe":0.077545,"changeRate5Min":-0.001147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16887549086.119999,"shortable":3,"shares":147751771,"floatShares":129277724,"preHourTrading":{"tag":"盘前","latestPrice":127.91,"preClose":127.61,"latestTime":"09:27 EDT","volume":1233,"amount":157429.15641,"timestamp":1779888450020,"change":0.29999999999999716,"changeRate":0.0023509129378575123},"postHourTrading":{"tag":"盘后","latestPrice":127.31,"preClose":127.61,"latestTime":"19:57 EDT","volume":35952,"amount":4587576.1276,"timestamp":1779839820410,"change":-0.29999999999999716,"changeRate":-0.0023509129378575123},"overnightTrading":{"tag":"夜盘","latestPrice":127.61000061035156,"preClose":127.61000061035156,"latestTime":"20260527 04:00 EDT","volume":27,"amount":3446,"timestamp":1779868801999,"change":0,"changeRate":0},"impliedVol":0.4242,"impliedVolPercentile":0.0478}]}}}