US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Renaissance Technologies Holdings

1,709.44

-18.0428-1.04%

Number of Gainers:61

Number of Losers:34

Number of Flat:1

PE:- -

High:1,738.86

Open:1,727.82

Low:1,700.41

Close:1,727.48

Loading ...

Constituent

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

Virtu US VIRT	38.46	+1.75%	+0.6600	1.17M	44.98M	3.33B
Tenaris SA US TS	33.26	+1.74%	+0.5700	1.36M	45.35M	17.83B
Dr Reddy's Laboratories US RDY	13.67	+1.71%	+0.2300	2.41M	32.92M	11.39B
Union Pacific US UNP	220.26	+1.69%	+3.66	4.55M	1.00B	132.01B
Cogent US CCOI	53.1	+1.67%	+0.8700	440.28K	23.39M	2.62B
GlaxoSmithKline PLC US GSK	35.93	+1.58%	+0.5600	4.81M	172.28M	72.79B
Vodafone Group PLC US VOD	9.31	+1.53%	+0.1400	10.19M	95.11M	23.22B
Hershey US HSY	166.59	+1.44%	+2.36	1.12M	185.50M	33.74B
Caterpillar US CAT	294.25	+1.42%	+4.11	2.72M	801.65M	140.63B
Apple US AAPL	196.98	+1.40%	+2.71	52.16M	10.27B	2.96T
NetEase US NTES	98.73	+1.36%	+1.32	1.35M	135.02M	62.55B
Usana Health Sciences US USNA	23.74	+1.32%	+0.3100	261.41K	6.22M	447.74M
Jazz Pharmaceuticals PLC US JAZZ	102.78	+1.21%	+1.23	995.23K	102.71M	6.24B
CSX Corp US CSX	27.68	+1.21%	+0.3300	21.44M	593.67M	52.00B
Netflix US NFLX	973.03	+1.19%	+11.40	8.89M	8.68B	414.20B
Novartis AG US NVS	110.86	+1.17%	+1.28	1.58M	174.46M	218.96B
Fortis Inc US FTS	48.18	+1.15%	+0.5500	668.50K	32.16M	24.17B
Ryanair Holdings PLC US RYAAY	45.68	+1.11%	+0.5000	980.13K	44.78M	24.28B
MarketAxess US MKTX	225.16	+1.09%	+2.43	351.91K	79.28M	8.49B
Dropbox Inc. US DBX	27.11	+1.04%	+0.2800	2.78M	75.17M	8.18B

1 2 3 4 5

{"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?page=2"},"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":1709.4374,"timestamp":1744919999999,"preClose":1727.4802,"halted":0,"volume":1023457389,"delay":0,"changeRate":-0.010445,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-18.042847,"latestTime":"04-17 16:00:00 EDT","open":1727.8152,"high":1738.8608,"low":1700.4138,"amount":122514745596.97652,"amplitude":0.022256,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.779227,"peRate":28.118843,"turnoverRate":0.007932,"increases":62,"decrements":34,"flats":0,"marketCap":19092083452168,"floatMarketCap":17834265542240},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":1738.8608,"amplitude":0.022256,"preClose":1727.4802,"low":1700.4138,"pbRate":"7.779227","latestPrice":1709.4374,"volume":1023457389,"delay":0,"open":1727.8152,"prevYearClose":2026.1482,"prevWeekClose":1709.4374,"prevMonthClose":1820.2863,"prevQuarterClose":1820.2863,"fiveDayClose":1733.7493,"twentyDayClose":1864.7556,"sixtyDayClose":2089.2034,"secType":"PLATE","market":"US","turnoverRate":0.007932,"peRate":28.118843,"marketCap":19092083452168,"floatMarketCap":17834265542240,"timestamp":1744919999999,"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":61,"down":34,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"VIRT","shortMargin":0.3,"floatShares":80583612,"nameCN":"Virtu","postHourTrading":{"tag":"盘后","latestPrice":38.46,"preClose":38.46,"latestTime":"16:07 EDT","volume":26512,"amount":1019651.52,"timestamp":1744920471440},"volumeRatio":1.117768,"changeRateMTD":0.008919,"dividePrice":0.96,"high":38.92,"changeRateQTD":0.008919,"changeRateWTD":0,"week52Low":20.345,"changeRateYTD":0.077915,"changeRate5Min":-0.00052,"askSize":100,"floatMarketCap":3099245717.52,"latestPrice":38.46,"askPrice":39,"peRate":12.949495,"eps":2.97,"divideRate":0.024961,"bidPrice":33.85,"market":"US","volume":1169612,"changeRate60Day":0.028067,"changeRate5Day":0.082161,"roa":0.035841,"earningTime":"Pre-Mkt","roe":0.36957,"lyrEps":2.976538,"shares":86618617,"amplitude":0.026984,"preClose":37.8,"low":37.9,"lyrPeRate":12.921051,"pbRate":2.656212,"impliedVol":0.4812,"week52High":41.38,"changeRate":0.01746,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":44983071.210266,"committee":0,"changeRate20Day":0.019618,"overnightTrading":{"tag":"夜盘","latestPrice":38.459999084472656,"preClose":38.459999084472656,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.66,"marketValue":3331352009.82,"shortable":3,"turnoverRate":0.014514,"open":37.9,"impliedVolPercentile":0.9317},{"symbol":"TS","shortMargin":0.3,"floatShares":178702626,"nameCN":"Tenaris SA","postHourTrading":{"tag":"盘后","latestPrice":33.54,"preClose":33.26,"latestTime":"19:26 EDT","volume":19292,"amount":641679.28,"timestamp":1744932398858},"volumeRatio":0.716566,"changeRateMTD":-0.149578,"dividePrice":0,"high":33.63,"changeRateQTD":-0.149578,"changeRateWTD":0,"week52Low":27.24,"changeRateYTD":-0.119873,"changeRate5Min":-0.001951,"askSize":100,"floatMarketCap":5943649340.759999,"latestPrice":33.26,"askPrice":42.46,"peRate":9.207308,"eps":3.612348,"divideRate":0,"bidPrice":13.37,"market":"US","volume":1364792,"changeRate60Day":-0.140124,"changeRate5Day":0.073596,"roa":0.075259,"earningTime":"Post-Mkt","roe":0.122725,"lyrEps":3.612348,"shares":535997465,"amplitude":0.026002,"preClose":32.69,"low":32.78,"lyrPeRate":9.207308,"pbRate":1.074369,"impliedVol":0.5919,"week52High":40.87,"changeRate":0.017437,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":45354656.288208,"committee":0,"changeRate20Day":-0.166416,"overnightTrading":{"tag":"夜盘","latestPrice":33.2599983215332,"preClose":33.2599983215332,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.57,"marketValue":17827275685.899998,"shortable":3,"turnoverRate":0.007637,"open":32.82,"impliedVolPercentile":0.9719},{"symbol":"RDY","shortMargin":0.3,"floatShares":595982228,"nameCN":"Dr Reddy's Laboratories","postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.67,"latestTime":"17:28 EDT","volume":133469,"amount":1824521.23,"timestamp":1744925333605},"volumeRatio":0.73138,"changeRateMTD":0.036391,"dividePrice":8,"high":13.73,"changeRateQTD":0.036391,"changeRateWTD":0,"week52Low":12.26,"changeRateYTD":-0.134262,"changeRate5Min":-0.001096,"askSize":100,"floatMarketCap":8147077056.76,"latestPrice":13.67,"askPrice":15.04,"peRate":18.181214,"eps":0.751875,"divideRate":0.585223,"bidPrice":13,"market":"US","volume":2412404,"changeRate60Day":-0.094102,"changeRate5Day":0.075531,"roa":0.10318,"earningTime":null,"roe":0.184735,"lyrEps":0.803307,"shares":833152385,"amplitude":0.016741,"preClose":13.44,"low":13.505,"lyrPeRate":17.017155,"pbRate":0.035847,"impliedVol":0.002,"week52High":16.892,"changeRate":0.017113,"longInitialMargin":0.25,"earningDate":1746720000000,"amount":32924162.529461,"committee":0.960784,"changeRate20Day":0.006627,"overnightTrading":{"tag":"夜盘","latestPrice":13.670000076293945,"preClose":13.670000076293945,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":5000,"change":0.23,"marketValue":11389193102.95,"shortable":3,"turnoverRate":0.004048,"open":13.52,"impliedVolPercentile":0.008},{"symbol":"UNP","shortMargin":0.3,"floatShares":597540722,"nameCN":"Union Pacific","postHourTrading":{"tag":"盘后","latestPrice":220.26,"preClose":220.26,"latestTime":"19:48 EDT","volume":309907,"amount":68260049.94,"timestamp":1744933710052},"volumeRatio":1.309852,"changeRateMTD":-0.067643,"dividePrice":5.28,"high":222.24,"changeRateQTD":-0.067643,"changeRateWTD":0,"week52Low":204.66,"changeRateYTD":-0.034117,"changeRate5Min":0.001045,"askSize":39,"floatMarketCap":131614319427.72,"latestPrice":220.26,"askPrice":229.55,"peRate":19.861136,"eps":11.09,"divideRate":0.023972,"bidPrice":201,"market":"US","volume":4545781,"preHourTrading":{"tag":"盘前","latestPrice":218.9,"preClose":220.26,"latestTime":"06:38 EDT","volume":4,"amount":877.25,"timestamp":1745231900996},"changeRate60Day":-0.065903,"changeRate5Day":0.004286,"roa":0.090547,"earningTime":"Pre-Mkt","roe":0.425973,"lyrEps":11.104344,"shares":599318180,"amplitude":0.022807,"preClose":216.6,"low":217.3,"lyrPeRate":19.835481,"pbRate":7.81562,"impliedVol":0.3311,"week52High":258.07,"changeRate":0.016897,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1001657807.587967,"committee":-0.857143,"changeRate20Day":-0.061885,"overnightTrading":{"tag":"夜盘","latestPrice":221.1300048828125,"preClose":220.25999450683594,"latestTime":"20250421 04:00 EDT","volume":10,"amount":2211,"timestamp":1745222401690},"bidSize":3,"change":3.659988,"marketValue":132005822326.79999,"shortable":3,"turnoverRate":0.007607,"hourTrading":{"tag":"盘前","latestPrice":218.9,"preClose":220.26,"latestTime":"06:38 EDT","volume":4,"amount":877.25,"timestamp":1745231900996},"open":217.5,"impliedVolPercentile":0.9598},{"symbol":"CCOI","shortMargin":0.3,"floatShares":44453700,"nameCN":"Cogent","postHourTrading":{"tag":"盘后","latestPrice":53.1,"preClose":53.1,"latestTime":"17:49 EDT","volume":7170,"amount":380731.79,"timestamp":1744926552306},"volumeRatio":0.63924,"changeRateMTD":-0.13391,"dividePrice":3.92,"high":53.81,"changeRateQTD":-0.13391,"changeRateWTD":0,"week52Low":47.54,"changeRateYTD":-0.311016,"changeRate5Min":0,"askSize":200,"floatMarketCap":2360491470,"latestPrice":53.1,"askPrice":68.4,"peRate":0,"eps":-4.284759,"divideRate":0.073823,"bidPrice":52,"market":"US","volume":440284,"preHourTrading":{"tag":"盘前","latestPrice":52.99,"preClose":53.1,"latestTime":"06:34 EDT","volume":616,"amount":32451.15104,"timestamp":1745231688991},"changeRate60Day":-0.287631,"changeRate5Day":0.048578,"roa":-0.035148,"roe":-0.490324,"lyrEps":-4.284759,"shares":49380408,"amplitude":0.026805,"preClose":52.23,"low":52.41,"lyrPeRate":0,"pbRate":11.766315,"impliedVol":0.7978,"week52High":86.76,"changeRate":0.016657,"longInitialMargin":0.25,"amount":23389639.060104,"committee":0.166667,"changeRate20Day":-0.2301,"overnightTrading":{"tag":"夜盘","latestPrice":53.099998474121094,"preClose":53.099998474121094,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":280,"change":0.869999,"marketValue":2622099664.8,"shortable":3,"turnoverRate":0.009904,"hourTrading":{"tag":"盘前","latestPrice":52.99,"preClose":53.1,"latestTime":"06:34 EDT","volume":616,"amount":32451.15104,"timestamp":1745231688991},"open":52.41,"impliedVolPercentile":0.996},{"symbol":"GSK","shortMargin":0.3,"floatShares":1958971174,"nameCN":"GlaxoSmithKline PLC","postHourTrading":{"tag":"盘后","latestPrice":36,"preClose":35.93,"latestTime":"19:32 EDT","volume":42472,"amount":1526012.22,"timestamp":1744932778691},"volumeRatio":0.800711,"changeRateMTD":-0.072535,"dividePrice":1.22,"high":36.11,"changeRateQTD":-0.072535,"changeRateWTD":0,"week52Low":31.715,"changeRateYTD":0.062389,"changeRate5Min":0.001533,"askSize":100,"floatMarketCap":70385834281.81999,"latestPrice":35.93,"askPrice":36.15,"peRate":23.070591,"eps":1.557394,"divideRate":0.033955,"bidPrice":36,"market":"US","volume":4813943,"preHourTrading":{"tag":"盘前","latestPrice":36,"preClose":35.93,"latestTime":"05:41 EDT","volume":3,"amount":108,"timestamp":1745228491950},"changeRate60Day":0.074783,"changeRate5Day":0.069345,"roa":0.065249,"earningTime":"Pre-Mkt","roe":0.228043,"lyrEps":1.581409,"shares":2025974612,"amplitude":0.029121,"preClose":35.37,"low":35.08,"lyrPeRate":22.720245,"pbRate":5.324648,"impliedVol":0.3814,"week52High":45.925,"changeRate":0.015833,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":172275635.5672,"committee":-0.015228,"changeRate20Day":-0.088302,"overnightTrading":{"tag":"夜盘","latestPrice":35.93000030517578,"preClose":35.93000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":97,"change":0.560001,"marketValue":72793267809.16,"shortable":3,"turnoverRate":0.002457,"hourTrading":{"tag":"盘前","latestPrice":36,"preClose":35.93,"latestTime":"05:41 EDT","volume":3,"amount":108,"timestamp":1745228491950},"open":35.15,"impliedVolPercentile":0.9598},{"symbol":"VOD","shortMargin":0.3,"floatShares":2045930924,"nameCN":"Vodafone Group PLC","postHourTrading":{"tag":"盘后","latestPrice":9.0906,"preClose":9.31,"latestTime":"19:37 EDT","volume":37092,"amount":345243.6501,"timestamp":1744933020870},"volumeRatio":0.700614,"changeRateMTD":-0.006403,"dividePrice":0,"high":9.395,"changeRateQTD":-0.006403,"changeRateWTD":0,"week52Low":8,"changeRateYTD":0.096584,"changeRate5Min":-0.001073,"askSize":800,"floatMarketCap":19047616902.440002,"latestPrice":9.31,"askPrice":9.31,"peRate":8.845244,"eps":1.052543,"divideRate":0,"bidPrice":9.16,"market":"US","volume":10189949,"changeRate60Day":0.110979,"changeRate5Day":0.101775,"roa":0.017607,"earningTime":"Pre-Mkt","roe":0.044061,"lyrEps":0.454569,"shares":2494322571,"amplitude":0.019084,"preClose":9.17,"low":9.22,"lyrPeRate":20.480939,"pbRate":0.389352,"impliedVol":0.0271,"week52High":10.39,"changeRate":0.015267,"longInitialMargin":0.25,"earningDate":1747670400000,"amount":95109559.536118,"committee":-0.6,"changeRate20Day":-0.040206,"overnightTrading":{"tag":"夜盘","latestPrice":9.3100004196167,"preClose":9.3100004196167,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":200,"change":0.14,"marketValue":23222143136.010002,"shortable":3,"turnoverRate":0.004981,"open":9.22,"impliedVolPercentile":0.008},{"symbol":"HSY","shortMargin":0.3,"floatShares":145035090,"nameCN":"Hershey","postHourTrading":{"tag":"盘后","latestPrice":166.59,"preClose":166.59,"latestTime":"19:51 EDT","volume":27840,"amount":4640130.41,"timestamp":1744933904329},"volumeRatio":0.843704,"changeRateMTD":-0.02596,"dividePrice":5.48,"high":167.14,"changeRateQTD":-0.02596,"changeRateWTD":0,"week52Low":140.13,"changeRateYTD":-0.016298,"changeRate5Min":0,"askSize":2,"floatMarketCap":24161395643.100002,"latestPrice":166.59,"askPrice":166.59,"peRate":15.255494,"eps":10.92,"divideRate":0.032895,"bidPrice":146.32,"market":"US","volume":1120485,"changeRate60Day":0.102369,"changeRate5Day":0.015236,"roa":0.15056,"earningTime":"Pre-Mkt","roe":0.50404,"lyrEps":10.944058,"shares":202562976,"amplitude":0.026609,"preClose":164.23,"low":162.77,"lyrPeRate":15.221959,"pbRate":7.157464,"impliedVol":0.3726,"week52High":211.92,"changeRate":0.01437,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":185495098.36235,"committee":0.960784,"changeRate20Day":0.01289,"overnightTrading":{"tag":"夜盘","latestPrice":166.58999633789062,"preClose":166.58999633789062,"latestTime":"20250421 04:00 EDT","volume":1,"amount":167,"timestamp":1745222401707},"bidSize":100,"change":2.360001,"marketValue":33744966171.84,"shortable":3,"turnoverRate":0.007726,"open":165.86,"impliedVolPercentile":0.8996},{"symbol":"CAT","shortMargin":0.3,"floatShares":476420707,"nameCN":"Caterpillar","postHourTrading":{"tag":"盘后","latestPrice":294.53,"preClose":294.25,"latestTime":"19:53 EDT","volume":112811,"amount":33195404.9285,"timestamp":1744934029717},"volumeRatio":0.813413,"changeRateMTD":-0.107793,"dividePrice":5.53,"high":297.695,"changeRateQTD":-0.107793,"changeRateWTD":0,"week52Low":267.3,"changeRateYTD":-0.188858,"changeRate5Min":0.001873,"askSize":4,"floatMarketCap":140186793034.75,"latestPrice":294.25,"askPrice":318,"peRate":13.344672,"eps":22.049999,"divideRate":0.018794,"bidPrice":289.5,"market":"US","volume":2717624,"preHourTrading":{"tag":"盘前","latestPrice":290.5,"preClose":292.84,"latestTime":"05:25 EDT","volume":44,"amount":12800.6296,"timestamp":1745227525357},"changeRate60Day":-0.259953,"changeRate5Day":0.017603,"roa":0.096745,"earningTime":"Pre-Mkt","roe":0.553273,"lyrEps":22.173822,"shares":477932024,"amplitude":0.019973,"preClose":290.14,"low":291.9,"lyrPeRate":13.270152,"pbRate":7.215202,"impliedVol":0.4476,"week52High":418.5,"changeRate":0.014166,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":801651972.748047,"committee":0,"changeRate20Day":-0.124907,"overnightTrading":{"tag":"夜盘","latestPrice":292,"preClose":294.25,"latestTime":"20250421 04:00 EDT","volume":56,"amount":16459,"timestamp":1745222401737},"bidSize":4,"change":4.109985,"marketValue":140631498062,"shortable":3,"turnoverRate":0.005704,"hourTrading":{"tag":"盘前","latestPrice":290.5,"preClose":292.84,"latestTime":"05:25 EDT","volume":44,"amount":12800.6296,"timestamp":1745227525357},"open":292.17,"impliedVolPercentile":0.9639},{"symbol":"AAPL","shortMargin":0.3,"floatShares":14997980599,"nameCN":"Apple","postHourTrading":{"tag":"盘后","latestPrice":197.25,"preClose":196.98,"latestTime":"19:59 EDT","volume":3358741,"amount":661659522.191801,"timestamp":1744934399690},"volumeRatio":0.618111,"changeRateMTD":-0.113222,"dividePrice":0.99,"high":198.8335,"changeRateQTD":-0.113222,"changeRateWTD":0,"week52Low":164.075,"changeRateYTD":-0.213401,"changeRate5Min":0.000305,"askSize":105,"floatMarketCap":2954302218391.02,"latestPrice":196.98,"askPrice":194.41,"peRate":31.368904,"eps":6.279467,"divideRate":0.005026,"bidPrice":194.23,"market":"US","volume":52164583,"preHourTrading":{"tag":"盘前","latestPrice":194.36,"preClose":196.98,"latestTime":"06:52 EDT","volume":57365,"amount":11143034.79905,"timestamp":1745232722868},"changeRate60Day":-0.119957,"changeRate5Day":0.03445,"roa":0.225192,"earningTime":"Post-Mkt","roe":1.365204,"lyrEps":6.109054,"shares":15022073000,"amplitude":0.022718,"preClose":194.27,"low":194.42,"lyrPeRate":32.243945,"pbRate":44.324994,"impliedVol":0.4599,"week52High":260.1,"changeRate":0.01395,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":10270418065.627808,"committee":-0.981132,"changeRate20Day":-0.079963,"overnightTrading":{"tag":"夜盘","latestPrice":194.60000610351562,"preClose":196.97999572753906,"latestTime":"20250421 04:00 EDT","volume":40440,"amount":7906548,"timestamp":1745222401774},"bidSize":1,"change":2.709991,"marketValue":2959047939540,"shortable":3,"turnoverRate":0.003478,"hourTrading":{"tag":"盘前","latestPrice":194.36,"preClose":196.98,"latestTime":"06:52 EDT","volume":57365,"amount":11143034.79905,"timestamp":1745232722868},"open":197.2,"impliedVolPercentile":0.9639},{"symbol":"NTES","shortMargin":0.3,"floatShares":339173411,"nameCN":"NetEase","postHourTrading":{"tag":"盘后","latestPrice":99,"preClose":98.73,"latestTime":"19:57 EDT","volume":27110,"amount":2676843.1786,"timestamp":1744934261330},"volumeRatio":0.882296,"changeRateMTD":-0.040711,"dividePrice":18.87,"high":102.87,"changeRateQTD":-0.040711,"changeRateWTD":0,"week52Low":75.85,"changeRateYTD":0.106714,"changeRate5Min":-0.002223,"askSize":23,"floatMarketCap":33486590868.030003,"latestPrice":98.73,"askPrice":100.98,"peRate":15.683136,"eps":6.295297,"divideRate":0.191127,"bidPrice":98.8,"market":"US","volume":1353400,"changeRate60Day":-0.007938,"changeRate5Day":0.046978,"roa":0.096827,"roe":0.223642,"lyrEps":6.356393,"shares":633591800,"amplitude":0.042706,"preClose":97.41,"low":98.71,"lyrPeRate":15.532394,"pbRate":0.451053,"impliedVol":0.4939,"week52High":110.15,"changeRate":0.013551,"longInitialMargin":0.25,"amount":135021320.310974,"committee":-0.069767,"changeRate20Day":-0.012404,"overnightTrading":{"tag":"夜盘","latestPrice":100.7699966430664,"preClose":98.7300033569336,"latestTime":"20250421 04:00 EDT","volume":4,"amount":403,"timestamp":1745222401772},"bidSize":20,"change":1.32,"marketValue":62554518414,"shortable":3,"turnoverRate":0.00399,"open":101.75,"impliedVolPercentile":0.6185},{"symbol":"USNA","shortMargin":0.3,"floatShares":9943068,"nameCN":"Usana Health Sciences","postHourTrading":{"tag":"盘后","latestPrice":23.74,"preClose":23.74,"latestTime":"16:20 EDT","volume":3853,"amount":91469.98,"timestamp":1744921200490},"volumeRatio":1.290033,"changeRateMTD":-0.119763,"dividePrice":0,"high":24.22,"changeRateQTD":-0.119763,"changeRateWTD":0,"week52Low":23.26,"changeRateYTD":-0.338534,"changeRate5Min":0,"askSize":84,"floatMarketCap":236048434.32,"latestPrice":23.74,"askPrice":23.74,"peRate":10.840182,"eps":2.19,"divideRate":0,"bidPrice":21.13,"market":"US","volume":261409,"preHourTrading":{"tag":"盘前","latestPrice":23.74,"preClose":23.74,"latestTime":"04:50 EDT","volume":3,"amount":73.250004,"timestamp":1745225430211},"changeRate60Day":-0.30197,"changeRate5Day":-0.04042,"roa":0.060034,"earningTime":"Post-Mkt","roe":0.077634,"lyrEps":2.200177,"shares":18860016,"amplitude":0.040973,"preClose":23.43,"low":23.26,"lyrPeRate":10.790041,"pbRate":0.841438,"impliedVol":0.7222,"week52High":49.78,"changeRate":0.013231,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":6219558.554893,"committee":0.086957,"changeRate20Day":-0.130721,"overnightTrading":{"tag":"夜盘","latestPrice":23.739999771118164,"preClose":23.739999771118164,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.309999,"marketValue":447736779.84,"shortable":3,"turnoverRate":0.026291,"hourTrading":{"tag":"盘前","latestPrice":23.74,"preClose":23.74,"latestTime":"04:50 EDT","volume":3,"amount":73.250004,"timestamp":1745225430211},"open":23.26,"impliedVolPercentile":0.9799},{"symbol":"JAZZ","shortMargin":0.3,"floatShares":58904054,"nameCN":"Jazz Pharmaceuticals PLC","postHourTrading":{"tag":"盘后","latestPrice":102.78,"preClose":102.78,"latestTime":"19:44 EDT","volume":10320,"amount":1060732.5,"timestamp":1744933487093},"volumeRatio":0.705264,"changeRateMTD":-0.17213,"dividePrice":0,"high":104.525,"changeRateQTD":-0.17213,"changeRateWTD":0,"week52Low":95.49,"changeRateYTD":-0.165408,"changeRate5Min":0.000779,"askSize":100,"floatMarketCap":6054158670.12,"latestPrice":102.78,"askPrice":158.08,"peRate":11.883717,"eps":8.648809,"divideRate":0,"bidPrice":100.1,"market":"US","volume":995231,"preHourTrading":{"tag":"盘前","latestPrice":102.99,"preClose":102.78,"latestTime":"06:19 EDT","volume":52,"amount":5337.590232,"timestamp":1745230771692},"changeRate60Day":-0.149454,"changeRate5Day":0.007153,"roa":0.046016,"roe":0.143056,"lyrEps":9.05786,"shares":60732479,"amplitude":0.039276,"preClose":101.55,"low":100.5365,"lyrPeRate":11.347051,"pbRate":1.524782,"impliedVol":0.4778,"week52High":148.0568,"changeRate":0.012112,"longInitialMargin":0.25,"amount":102707441.326279,"committee":-0.980198,"changeRate20Day":-0.268834,"overnightTrading":{"tag":"夜盘","latestPrice":102.77999877929688,"preClose":102.77999877929688,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":1.229996,"marketValue":6242084191.62,"shortable":3,"turnoverRate":0.016896,"hourTrading":{"tag":"盘前","latestPrice":102.99,"preClose":102.78,"latestTime":"06:19 EDT","volume":52,"amount":5337.590232,"timestamp":1745230771692},"open":101.37,"impliedVolPercentile":0.9317},{"symbol":"CSX","shortMargin":0.3,"floatShares":1872307220,"nameCN":"CSX Corp","postHourTrading":{"tag":"盘后","latestPrice":27.6912,"preClose":27.68,"latestTime":"19:51 EDT","volume":526260,"amount":14567081.138,"timestamp":1744933894996},"volumeRatio":1.202444,"changeRateMTD":-0.059463,"dividePrice":0.49,"high":28.02,"changeRateQTD":-0.059463,"changeRateWTD":0,"week52Low":26.2184,"changeRateYTD":-0.142237,"changeRate5Min":0.001991,"askSize":200,"floatMarketCap":51825463849.6,"latestPrice":27.68,"askPrice":27.82,"peRate":16.458342,"eps":1.681822,"divideRate":0.017702,"bidPrice":26.75,"market":"US","volume":21437654,"changeRate60Day":-0.167268,"changeRate5Day":-0.005032,"roa":0.074452,"roe":0.261209,"lyrEps":1.789582,"shares":1878545871,"amplitude":0.027422,"preClose":27.35,"low":27.27,"lyrPeRate":15.467299,"pbRate":4.27265,"impliedVol":0.3614,"week52High":37.1,"changeRate":0.012066,"longInitialMargin":0.25,"amount":593665650.086529,"committee":-0.444043,"changeRate20Day":-0.076718,"overnightTrading":{"tag":"夜盘","latestPrice":27.68000030517578,"preClose":27.68000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":77,"change":0.33,"marketValue":51998149709.28,"shortable":3,"turnoverRate":0.01145,"open":27.29,"impliedVolPercentile":0.9518},{"symbol":"NFLX","shortMargin":0.3,"floatShares":422691338,"nameCN":"Netflix","postHourTrading":{"tag":"盘后","latestPrice":1006.79,"preClose":973.03,"latestTime":"19:59 EDT","volume":2169622,"amount":2173414807.660574,"timestamp":1744934399368},"volumeRatio":1.645584,"changeRateMTD":0.04343,"dividePrice":0,"high":984.7015,"changeRateQTD":0.04343,"changeRateWTD":0,"week52Low":542.01,"changeRateYTD":0.091673,"changeRate5Min":-0.001242,"askSize":5,"floatMarketCap":411291352614.14,"latestPrice":973.03,"askPrice":1005.75,"peRate":45.999344,"eps":21.153128,"divideRate":0,"bidPrice":1002.5,"market":"US","volume":8893735,"preHourTrading":{"tag":"盘前","latestPrice":1003,"preClose":973.03,"latestTime":"06:52 EDT","volume":9202,"amount":9227836.4554,"timestamp":1745232720068},"changeRate60Day":0.019958,"changeRate5Day":0.056298,"roa":0.137888,"roe":0.408418,"lyrEps":20.282293,"shares":425683210,"amplitude":0.029847,"preClose":961.63,"low":956,"lyrPeRate":47.974356,"pbRate":17.238275,"impliedVol":0.5537,"week52High":1064.5,"changeRate":0.011855,"longInitialMargin":0.25,"amount":8684036861.62262,"committee":0.333333,"changeRate20Day":0.023337,"overnightTrading":{"tag":"夜盘","latestPrice":1005.0499877929688,"preClose":973.030029296875,"latestTime":"20250421 04:00 EDT","volume":15389,"amount":15507679,"timestamp":1745222401774},"bidSize":10,"change":11.400024,"marketValue":414202533826.3,"shortable":3,"turnoverRate":0.021041,"hourTrading":{"tag":"盘前","latestPrice":1003,"preClose":973.03,"latestTime":"06:52 EDT","volume":9202,"amount":9227836.4554,"timestamp":1745232720068},"open":969,"impliedVolPercentile":0.9598},{"symbol":"NVS","shortMargin":0.3,"floatShares":1805549286,"nameCN":"Novartis AG","postHourTrading":{"tag":"盘后","latestPrice":110.86,"preClose":110.86,"latestTime":"18:13 EDT","volume":14473,"amount":1604477.14,"timestamp":1744928009935},"volumeRatio":0.525939,"changeRateMTD":-0.005562,"dividePrice":3.862367,"high":111.27,"changeRateQTD":-0.005562,"changeRateWTD":0,"week52Low":92.35,"changeRateYTD":0.139246,"changeRate5Min":0.000993,"askSize":13,"floatMarketCap":200163193845.96,"latestPrice":110.86,"askPrice":128.55,"peRate":18.885861,"eps":5.87,"divideRate":0.03484,"bidPrice":87.8,"market":"US","volume":1577941,"preHourTrading":{"tag":"盘前","latestPrice":108.23,"preClose":110.86,"latestTime":"05:26 EDT","volume":5,"amount":551.39,"timestamp":1745227590180},"changeRate60Day":0.129266,"changeRate5Day":0.072147,"roa":0.100894,"earningTime":"Pre-Mkt","roe":0.262753,"lyrEps":5.916419,"shares":1975089248,"amplitude":0.016153,"preClose":109.58,"low":109.5,"lyrPeRate":18.737686,"pbRate":4.97113,"impliedVol":0.3021,"week52High":120.92,"changeRate":0.011681,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":174462004.717583,"committee":0.769912,"changeRate20Day":-0.020758,"overnightTrading":{"tag":"夜盘","latestPrice":110.86000061035156,"preClose":110.86000061035156,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":1.279999,"marketValue":218958394033.28,"shortable":3,"turnoverRate":0.000874,"hourTrading":{"tag":"盘前","latestPrice":108.23,"preClose":110.86,"latestTime":"05:26 EDT","volume":5,"amount":551.39,"timestamp":1745227590180},"open":109.57,"impliedVolPercentile":0.9438},{"symbol":"FTS","shortMargin":0.3,"floatShares":500760183,"nameCN":"Fortis Inc","postHourTrading":{"tag":"盘后","latestPrice":48.18,"preClose":48.18,"latestTime":"17:21 EDT","volume":145130,"amount":6993165.69795,"timestamp":1744924915906},"volumeRatio":0.911658,"changeRateMTD":0.057043,"dividePrice":2.385,"high":48.375,"changeRateQTD":0.057043,"changeRateWTD":0,"week52Low":37.47,"changeRateYTD":0.159009,"changeRate5Min":0.001039,"askSize":200,"floatMarketCap":24126625616.94,"latestPrice":48.18,"askPrice":77.08,"peRate":21.396084,"eps":2.251814,"divideRate":0.049502,"bidPrice":47,"market":"US","volume":668501,"preHourTrading":{"tag":"盘前","latestPrice":47.22,"preClose":48.18,"latestTime":"05:59 EDT","volume":2,"amount":95.57,"timestamp":1745229591852},"changeRate60Day":0.145234,"changeRate5Day":0.064751,"roa":0.030172,"earningTime":"Pre-Mkt","roe":0.074331,"lyrEps":2.254903,"shares":501594536,"amplitude":0.012492,"preClose":47.63,"low":47.78,"lyrPeRate":21.366773,"pbRate":1.089332,"impliedVol":0.3639,"week52High":48.375,"changeRate":0.011547,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":32155412.205994,"committee":-0.904762,"changeRate20Day":0.064987,"overnightTrading":{"tag":"夜盘","latestPrice":48.18000030517578,"preClose":48.18000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":10,"change":0.549999,"marketValue":24166824744.48,"shortable":3,"turnoverRate":0.001335,"hourTrading":{"tag":"盘前","latestPrice":47.22,"preClose":48.18,"latestTime":"05:59 EDT","volume":2,"amount":95.57,"timestamp":1745229591852},"open":47.88,"impliedVolPercentile":0.7871},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":509428201,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":45.68,"preClose":45.68,"latestTime":"16:05 EDT","volume":9624,"amount":439623.65,"timestamp":1744920313506},"volumeRatio":0.677373,"changeRateMTD":0.078121,"dividePrice":0,"high":46.1,"changeRateQTD":0.078121,"changeRateWTD":0,"week52Low":36.956,"changeRateYTD":0.047947,"changeRate5Min":0.000876,"askSize":100,"floatMarketCap":23270680221.68,"latestPrice":45.68,"askPrice":51.56,"peRate":14.908684,"eps":3.063986,"divideRate":0,"bidPrice":35.67,"market":"US","volume":980130,"changeRate60Day":0.033718,"changeRate5Day":0.076343,"roa":0.067191,"earningTime":"Pre-Mkt","roe":0.207459,"lyrEps":3.63113,"shares":531529629,"amplitude":0.021359,"preClose":45.18,"low":45.135,"lyrPeRate":12.580106,"pbRate":2.971809,"impliedVol":0.4539,"week52High":57.476,"changeRate":0.011067,"longInitialMargin":0.25,"earningDate":1747584000000,"amount":44780549.321823,"committee":0,"changeRate20Day":-0.025181,"overnightTrading":{"tag":"夜盘","latestPrice":45.68000030517578,"preClose":45.68000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.5,"marketValue":24280273452.72,"shortable":3,"turnoverRate":0.001924,"open":45.81,"impliedVolPercentile":0.8065},{"symbol":"MKTX","shortMargin":0.3,"floatShares":36966551,"nameCN":"MarketAxess","postHourTrading":{"tag":"盘后","latestPrice":225.16,"preClose":225.16,"latestTime":"16:33 EDT","volume":16933,"amount":3812625.47,"timestamp":1744922003521},"volumeRatio":0.50594,"changeRateMTD":0.040721,"dividePrice":2.96,"high":226.63,"changeRateQTD":0.040721,"changeRateWTD":0,"week52Low":186.84,"changeRateYTD":-0.003893,"changeRate5Min":-0.000533,"askSize":14,"floatMarketCap":8323388623.16,"latestPrice":225.16,"askPrice":259,"peRate":30.928571,"eps":7.28,"divideRate":0.013146,"bidPrice":207.91,"market":"US","volume":351905,"preHourTrading":{"tag":"盘前","latestPrice":224.16,"preClose":225.16,"latestTime":"04:44 EDT","volume":10,"amount":2242.7301,"timestamp":1745225077764},"changeRate60Day":-0.003232,"changeRate5Day":0.070559,"roa":0.112002,"earningTime":"Pre-Mkt","roe":0.204488,"lyrEps":7.292047,"shares":37693220,"amplitude":0.019126,"preClose":222.73,"low":222.37,"lyrPeRate":30.877475,"pbRate":6.111651,"impliedVol":0.4773,"week52High":296.68,"changeRate":0.01091,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":79280997.266006,"committee":-0.037037,"changeRate20Day":0.033698,"overnightTrading":{"tag":"夜盘","latestPrice":225.16000366210938,"preClose":225.16000366210938,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":13,"change":2.430008,"marketValue":8487005415.2,"shortable":3,"turnoverRate":0.00952,"hourTrading":{"tag":"盘前","latestPrice":224.16,"preClose":225.16,"latestTime":"04:44 EDT","volume":10,"amount":2242.7301,"timestamp":1745225077764},"open":222.37,"impliedVolPercentile":0.8032},{"symbol":"DBX","shortMargin":0.3,"floatShares":212846442,"nameCN":"Dropbox Inc.","postHourTrading":{"tag":"盘后","latestPrice":27.11,"preClose":27.11,"latestTime":"18:11 EDT","volume":21823,"amount":591627.43,"timestamp":1744927885526},"volumeRatio":0.780099,"changeRateMTD":0.014976,"dividePrice":0,"high":27.16,"changeRateQTD":0.014976,"changeRateWTD":0,"week52Low":20.68,"changeRateYTD":-0.097537,"changeRate5Min":0.000923,"askSize":25,"floatMarketCap":5770267042.62,"latestPrice":27.11,"askPrice":27.69,"peRate":19.380095,"eps":1.398858,"divideRate":0,"bidPrice":25.91,"market":"US","volume":2779091,"changeRate60Day":-0.130811,"changeRate5Day":0.001108,"roa":0.105707,"earningTime":"Post-Mkt","roe":16.83208,"lyrEps":1.421433,"shares":301750455,"amplitude":0.014536,"preClose":26.83,"low":26.77,"lyrPeRate":19.072302,"pbRate":-10.872481,"impliedVol":0.5682,"week52High":33.33,"changeRate":0.010436,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":75165059.003002,"committee":0,"changeRate20Day":0.028062,"overnightTrading":{"tag":"夜盘","latestPrice":27.110000610351562,"preClose":27.110000610351562,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":25,"change":0.280001,"marketValue":8180454835.05,"shortable":3,"turnoverRate":0.013057,"open":26.92,"impliedVolPercentile":0.9679}]}}}