US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,026.08

+2.170.11%

Number of Gainers:615

Number of Losers:398

Number of Flat:18

PE:- -

High:2,028.57

Open:2,023.77

Low:2,021.14

Close:2,023.75

Volume:1.62B

Turnover:251.16B

Market Cap:94.70T

Float Cap:88.53T

Loading ...

Constituent

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

Qifu Technology US QFIN	15.23	+20.97%	+2.64	3.41M	53.17M	1.86B
Bath & Body Works Inc. US BBWI	20.18	+13.82%	+2.45	5.99M	122.03M	4.06B
Abercrombie & Fitch US ANF	84.57	+13.09%	+9.79	1.74M	144.81M	3.80B
Manchester United PLC US MANU	22.11	+12.12%	+2.39	389.31K	8.60M	3.80B
AppLovin Corporation US APP	567.46	+10.35%	+53.22	2.52M	1.38B	190.81B
Celsius Holdings, Inc. US CELH	32.74	+10.35%	+3.07	4.16M	132.93M	8.37B
Beam Therapeutics, Inc. US BEAM	32.67	+9.67%	+2.88	940.45K	30.31M	3.36B
e.l.f. Beauty Inc. US ELF	58.995	+8.99%	+4.87	1.76M	103.11M	3.51B
MGM Resorts International US MGM	41.76	+8.61%	+3.31	2.96M	122.91M	10.79B
cleveland-cliffs US CLF	12.905	+7.72%	+0.9250	8.65M	107.50M	7.35B
Intellia Therapeutics US NTLA	13.54	+7.38%	+0.9300	2.38M	31.88M	1.90B
Enphase Energy US ENPH	71.48	+6.85%	+4.58	3.47M	242.48M	9.42B
CDW Corp US CDW	116.015	+6.84%	+7.43	413.85K	47.28M	14.85B
United Airlines US UAL	113.01	+6.69%	+7.09	4.11M	463.15M	36.62B
Atlassian Corporation PLC US TEAM	90.58	+6.67%	+5.66	1.31M	115.28M	22.99B
Toast, Inc. US TOST	24.855	+6.58%	+1.54	4.05M	99.66M	14.42B
Lululemon Athletica US LULU	134.83	+5.87%	+7.48	2.07M	277.33M	15.37B
Estee Lauder US EL	91.65	+5.83%	+5.05	1.02M	93.16M	33.03B
CAVA Group Inc. US CAVA	84.93	+5.74%	+4.61	612.72K	51.52M	9.85B
Norwegian Cruise Line US NCLH	18.02	+5.38%	+0.9200	10.47M	190.62M	8.27B

1 2 3 4 5 ...52

{"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/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2025.9222,"timestamp":1779892923725,"preClose":2023.7509,"halted":0,"volume":1618755573,"delay":0,"changeRate":0.001073,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.171387,"latestTime":"05-27 10:42:03 EDT","open":2023.768,"high":2028.5704,"low":2021.1396,"amount":251161852320.31573,"amplitude":0.003672,"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":5.347473,"peRate":28.399361,"turnoverRate":0.002749,"increases":612,"decrements":400,"flats":7,"marketCap":94701880273075,"floatMarketCap":88526188978643},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2028.5704,"amplitude":0.003672,"preClose":2023.7509,"low":2021.1396,"pbRate":"5.347473","latestPrice":2026.0846,"volume":1620122244,"delay":0,"open":2023.768,"prevYearClose":1827.5802,"prevWeekClose":2009.4148,"prevMonthClose":1945.3997,"prevQuarterClose":1754.6617,"fiveDayClose":1977.6527,"twentyDayClose":1916.3513,"sixtyDayClose":1851.219,"secType":"PLATE","market":"US","turnoverRate":0.002752,"peRate":28.399361,"marketCap":94705637714995,"floatMarketCap":88528892391443,"timestamp":1779892929471,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":615,"down":398,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"QFIN","nameCN":"Qifu Technology","changeRate":0.20969,"change":2.64,"latestPrice":15.23,"close":15.23,"volume":3407473,"market":"US","high":16.455,"low":13.88,"preClose":12.59,"open":13.9,"turnoverRate":0.030977,"peRate":2.419916,"amplitude":0.204527,"marketValue":1856718998.5,"askSize":50,"bidSize":150,"askPrice":15.26,"bidPrice":15.24,"week52High":46.18,"week52Low":11.31,"changeRate5Day":0.19451,"changeRate20Day":0.174248,"changeRate60Day":-0.010396,"changeRateWTD":0.307296,"changeRateMTD":0.164373,"changeRateQTD":0.179706,"changeRateYTD":-0.209652,"amount":53167739.293156,"eps":6.293606,"lyrEps":6.293606,"lyrPeRate":2.419916,"pbRate":0.076995,"volumeRatio":11.095683,"committee":0.442308,"roa":0.099281,"roe":0.24691,"changeRate5Min":-0.007818,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5007,"divideRate":0.098536,"floatMarketCap":1675300000,"shortable":3,"shares":121911950,"floatShares":110000000,"preHourTrading":{"tag":"盘前","latestPrice":13.7,"preClose":12.59,"latestTime":"09:28 EDT","volume":115249,"amount":1558955.013658,"timestamp":1779888515710,"change":1.1099999999999994,"changeRate":0.08816521048451147},"postHourTrading":{"tag":"盘后","latestPrice":12.8796,"preClose":12.59,"latestTime":"19:59 EDT","volume":60336,"amount":767024.583,"timestamp":1779839997485,"change":0.2896000000000001,"changeRate":0.023002382843526615},"overnightTrading":{"tag":"夜盘","latestPrice":12.729999542236328,"preClose":12.59000015258789,"latestTime":"20260527 04:00 EDT","volume":17535,"amount":225562,"timestamp":1779868801955,"change":0.1399993896484375,"changeRate":0.011119887843659831},"impliedVol":0.3877,"impliedVolPercentile":0.0239},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.138184,"change":2.45,"latestPrice":20.18,"close":20.18,"volume":5988389,"market":"US","high":20.8993,"low":19.3,"preClose":17.73,"open":19.5,"turnoverRate":0.031685,"peRate":6.498644,"amplitude":0.090203,"marketValue":4058889467.7,"askSize":101,"bidSize":306,"askPrice":20.2,"bidPrice":20.18,"week52High":33.96,"week52Low":14.275,"changeRate5Day":0.252638,"changeRate20Day":0.047767,"changeRate60Day":-0.084392,"changeRateWTD":0.136261,"changeRateMTD":0.038066,"changeRateQTD":0.080878,"changeRateYTD":0.00498,"amount":122032203.55352,"eps":3.105263,"lyrEps":3.105263,"lyrPeRate":6.498644,"pbRate":-3.168532,"volumeRatio":5.318484,"committee":0.503686,"roa":0.145357,"roe":0,"changeRate5Min":-0.009327,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.039643,"floatMarketCap":3814020000,"shortable":3,"shares":201134265,"floatShares":189000000,"preHourTrading":{"tag":"盘前","latestPrice":19.5,"preClose":17.73,"latestTime":"09:29 EDT","volume":227327,"amount":4496641.041519,"timestamp":1779888599999,"change":1.7699999999999996,"changeRate":0.09983079526226732},"postHourTrading":{"tag":"盘后","latestPrice":17.9,"preClose":17.73,"latestTime":"19:59 EDT","volume":214611,"amount":3809717.5277,"timestamp":1779839950923,"change":0.16999999999999815,"changeRate":0.009588268471517098},"overnightTrading":{"tag":"夜盘","latestPrice":17.989999771118164,"preClose":17.729999542236328,"latestTime":"20260527 04:00 EDT","volume":591,"amount":10632,"timestamp":1779868801942,"change":0.26000022888183594,"changeRate":0.014664423891408712},"impliedVol":0.7412,"impliedVolPercentile":0.9402},{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.130917,"change":9.79,"latestPrice":84.57,"close":84.57,"volume":1739262,"market":"US","high":85.1476,"low":80,"preClose":74.78,"open":81.17,"turnoverRate":0.041754,"peRate":8.078555,"amplitude":0.068837,"marketValue":3799262681.61,"askSize":10,"bidSize":33,"askPrice":84.68,"bidPrice":84.51,"week52High":133.11,"week52Low":65.45,"changeRate5Day":0.172304,"changeRate20Day":-0.007744,"changeRate60Day":-0.135718,"changeRateWTD":0.094616,"changeRateMTD":-0.009139,"changeRateQTD":-0.074423,"changeRateYTD":-0.328116,"amount":144814686.569458,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":8.085086,"pbRate":2.70623,"volumeRatio":5.784437,"committee":0.534884,"roa":0.124123,"roe":0.371604,"changeRate5Min":-0.003124,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3522737979,"shortable":3,"shares":44924473,"floatShares":41654700,"preHourTrading":{"tag":"盘前","latestPrice":80.04,"preClose":74.78,"latestTime":"09:29 EDT","volume":163322,"amount":12553952.94894,"timestamp":1779888598623,"change":5.260000000000005,"changeRate":0.07033966301150046},"postHourTrading":{"tag":"盘后","latestPrice":75.55,"preClose":74.78,"latestTime":"19:59 EDT","volume":104795,"amount":7852222.9021,"timestamp":1779839974290,"change":0.769999999999996,"changeRate":0.0102968708210751},"overnightTrading":{"tag":"夜盘","latestPrice":74.77999877929688,"preClose":74.77999877929688,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.6409,"impliedVolPercentile":0.7331},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.121197,"change":2.39,"latestPrice":22.11,"close":22.11,"volume":389313,"market":"US","high":22.56,"low":20.49,"preClose":19.72,"open":20.605,"turnoverRate":0.010408,"peRate":0,"amplitude":0.10497,"marketValue":3802920000,"askSize":20,"bidSize":38,"askPrice":22.23,"bidPrice":22.03,"week52High":22.56,"week52Low":13.4,"changeRate5Day":0.118927,"changeRate20Day":0.264874,"changeRate60Day":0.247743,"changeRateWTD":0.1055,"changeRateMTD":0.171081,"changeRateQTD":0.314507,"changeRateYTD":0.388819,"amount":8595857.994839,"eps":-0.070083,"lyrEps":-0.264692,"lyrPeRate":0,"pbRate":19.937716,"volumeRatio":7.606357,"committee":0.310345,"roa":-0.00088,"roe":-0.046787,"changeRate5Min":-0.00852,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":827060235.54,"shortable":3,"shares":172000000,"floatShares":37406614,"preHourTrading":{"tag":"盘前","latestPrice":21.8617,"preClose":19.72,"latestTime":"09:29 EDT","volume":585,"amount":12196.087605,"timestamp":1779888592519,"change":2.1417,"changeRate":0.108605476673428},"postHourTrading":{"tag":"盘后","latestPrice":19.72,"preClose":19.72,"latestTime":"19:45 EDT","volume":10792,"amount":212822.8541,"timestamp":1779839144268,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.100000381469727,"preClose":19.719999313354492,"latestTime":"20260527 04:00 EDT","volume":141,"amount":2866,"timestamp":1779868801873,"change":0.3800010681152344,"changeRate":0.019269831711297047},"impliedVol":0.3567,"impliedVolPercentile":0.4741},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":0.103493,"change":53.22,"latestPrice":567.46,"close":567.46,"volume":2517355,"market":"US","high":571.63,"low":514.12,"preClose":514.24,"open":519.67,"turnoverRate":0.010852,"peRate":48.758364,"amplitude":0.111835,"marketValue":190814618825.9,"askSize":173,"bidSize":40,"askPrice":568,"bidPrice":567.24,"week52High":745.61,"week52Low":320,"changeRate5Day":0.189893,"changeRate20Day":0.263746,"changeRate60Day":0.310592,"changeRateWTD":0.178085,"changeRateMTD":0.271334,"changeRateQTD":0.425779,"changeRateYTD":-0.157846,"amount":1383879496.874085,"eps":11.638208,"lyrEps":9.749202,"lyrPeRate":58.20579,"pbRate":80.7345,"volumeRatio":3.357421,"committee":-0.180887,"roa":0.442363,"roe":2.664442,"changeRate5Min":-0.006026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":131636708277.68001,"shortable":3,"shares":336260915,"floatShares":231975308,"preHourTrading":{"tag":"盘前","latestPrice":520.13,"preClose":514.24,"latestTime":"09:29 EDT","volume":39037,"amount":20436765.39915,"timestamp":1779888599911,"change":5.889999999999986,"changeRate":0.011453795892968237},"postHourTrading":{"tag":"盘后","latestPrice":512.5,"preClose":514.24,"latestTime":"19:59 EDT","volume":116385,"amount":59836781.8844,"timestamp":1779839994716,"change":-1.740000000000009,"changeRate":-0.0033836341008089783},"overnightTrading":{"tag":"夜盘","latestPrice":518.510009765625,"preClose":514.239990234375,"latestTime":"20260527 04:00 EDT","volume":4252,"amount":2189761,"timestamp":1779868802044,"change":4.27001953125,"changeRate":0.00830355400657163},"impliedVol":0.6803,"impliedVolPercentile":0.3705},{"symbol":"CELH","nameCN":"Celsius Holdings, Inc.","changeRate":0.103472,"change":3.07,"latestPrice":32.74,"close":32.74,"volume":4160233,"market":"US","high":32.95,"low":30.771,"preClose":29.67,"open":30.8,"turnoverRate":0.021038,"peRate":76.139534,"amplitude":0.073441,"marketValue":8369665386.4,"askSize":380,"bidSize":1,"askPrice":32.76,"bidPrice":32.73,"week52High":66.74,"week52Low":27.66,"changeRate5Day":0.123927,"changeRate20Day":0.003679,"changeRate60Day":-0.335228,"changeRateWTD":0.086985,"changeRateMTD":-0.024724,"changeRateQTD":-0.077227,"changeRateYTD":-0.284215,"amount":132931722.991785,"eps":0.43,"lyrEps":0.25,"lyrPeRate":130.96,"pbRate":6.691653,"volumeRatio":2.920106,"committee":-0.994751,"roa":0.114597,"roe":0.081189,"changeRate5Min":-0.003197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6474325472.660001,"shortable":3,"shares":255640360,"floatShares":197749709,"preHourTrading":{"tag":"盘前","latestPrice":30.77,"preClose":29.67,"latestTime":"09:29 EDT","volume":56060,"amount":1702915.33536,"timestamp":1779888599999,"change":1.0999999999999979,"changeRate":0.037074486012807474},"postHourTrading":{"tag":"盘后","latestPrice":30.36,"preClose":29.67,"latestTime":"19:59 EDT","volume":355035,"amount":10689881.2542,"timestamp":1779839999257,"change":0.6899999999999977,"changeRate":0.023255813953488295},"overnightTrading":{"tag":"夜盘","latestPrice":30.149999618530273,"preClose":29.670000076293945,"latestTime":"20260527 04:00 EDT","volume":23366,"amount":705316,"timestamp":1779868802010,"change":0.4799995422363281,"changeRate":0.01617794206275865},"impliedVol":0.6112,"impliedVolPercentile":0.5498},{"symbol":"BEAM","nameCN":"Beam Therapeutics, Inc.","changeRate":0.096677,"change":2.88,"latestPrice":32.67,"close":32.67,"volume":940446,"market":"US","high":33.11,"low":30.03,"preClose":29.79,"open":30.04,"turnoverRate":0.010456,"peRate":0,"amplitude":0.10339,"marketValue":3356701790.31,"askSize":2,"bidSize":167,"askPrice":32.72,"bidPrice":32.66,"week52High":36.44,"week52Low":15.35,"changeRate5Day":0.24079,"changeRate20Day":0.069045,"changeRate60Day":0.138724,"changeRateWTD":0.140712,"changeRateMTD":0.077151,"changeRateQTD":0.370961,"changeRateYTD":0.178571,"amount":30311797.492722,"eps":-0.642283,"lyrEps":-0.809999,"lyrPeRate":0,"pbRate":2.88268,"volumeRatio":3.01024,"committee":0.976331,"roa":-0.157588,"roe":-0.057685,"changeRate5Min":-0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2938431276,"shortable":3,"shares":102745693,"floatShares":89942800,"preHourTrading":{"tag":"盘前","latestPrice":29.98,"preClose":29.79,"latestTime":"09:21 EDT","volume":5129,"amount":153865.137708,"timestamp":1779888079552,"change":0.19000000000000128,"changeRate":0.006377979187646905},"postHourTrading":{"tag":"盘后","latestPrice":29.75,"preClose":29.79,"latestTime":"19:55 EDT","volume":26274,"amount":782481.611,"timestamp":1779839751600,"change":-0.03999999999999915,"changeRate":-0.0013427324605572053},"overnightTrading":{"tag":"夜盘","latestPrice":29.040000915527344,"preClose":29.790000915527344,"latestTime":"20260527 04:00 EDT","volume":111,"amount":3271,"timestamp":1779868802048,"change":-0.75,"changeRate":-0.025176232861714345},"impliedVol":0.8113,"impliedVolPercentile":0.6653},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":0.089876,"change":4.865,"latestPrice":58.995,"close":58.995,"volume":1764699,"market":"US","high":59.765,"low":55.38,"preClose":54.13,"open":55.52,"turnoverRate":0.031873,"peRate":134.079546,"amplitude":0.081009,"marketValue":3506693831.37,"askSize":131,"bidSize":132,"askPrice":59.07,"bidPrice":58.87,"week52High":150.99,"week52Low":49.72,"changeRate5Day":0.113533,"changeRate20Day":-0.063571,"changeRate60Day":-0.277376,"changeRateWTD":0.115217,"changeRateMTD":-0.077771,"changeRateQTD":-0.026646,"changeRateYTD":-0.224158,"amount":103110891.883072,"eps":0.44,"lyrEps":0.44,"lyrPeRate":134.079545,"pbRate":3.101814,"volumeRatio":1.388672,"committee":0.003802,"roa":0.047696,"roe":0.027829,"changeRate5Min":-0.006818,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3266370206.505,"shortable":3,"shares":59440526,"floatShares":55366899,"preHourTrading":{"tag":"盘前","latestPrice":55,"preClose":54.13,"latestTime":"09:29 EDT","volume":12446,"amount":675276.921732,"timestamp":1779888578169,"change":0.8699999999999974,"changeRate":0.01607241825235539},"postHourTrading":{"tag":"盘后","latestPrice":54.0152,"preClose":54.13,"latestTime":"19:59 EDT","volume":48652,"amount":2631253.9325,"timestamp":1779839943139,"change":-0.11480000000000246,"changeRate":-0.0021208202475522346},"overnightTrading":{"tag":"夜盘","latestPrice":54.13999938964844,"preClose":54.130001068115234,"latestTime":"20260527 04:00 EDT","volume":832,"amount":45091,"timestamp":1779868802010,"change":0.009998321533203125,"changeRate":0.00018470942796808002},"impliedVol":0.5151,"impliedVolPercentile":0.0199},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.086086,"change":3.31,"latestPrice":41.76,"close":41.76,"volume":2957311,"market":"US","high":42.39,"low":40.71,"preClose":38.45,"open":40.8,"turnoverRate":0.014497,"peRate":60.05583,"amplitude":0.043693,"marketValue":10787574451.68,"askSize":10,"bidSize":9,"askPrice":41.78,"bidPrice":41.76,"week52High":42.39,"week52Low":29.185,"changeRate5Day":0.159356,"changeRate20Day":0.05083,"changeRate60Day":0.169093,"changeRateWTD":0.0875,"changeRateMTD":0.072419,"changeRateQTD":0.128344,"changeRateYTD":0.144423,"amount":122908218.282948,"eps":0.695353,"lyrEps":0.76,"lyrPeRate":54.947368,"pbRate":4.433088,"volumeRatio":3.454628,"committee":0.980198,"roa":0.018437,"roe":0.134878,"changeRate5Min":-0.001674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8519040000,"shortable":3,"shares":258323143,"floatShares":204000000,"preHourTrading":{"tag":"盘前","latestPrice":40.59,"preClose":38.45,"latestTime":"09:29 EDT","volume":32122,"amount":1271688.554626,"timestamp":1779888598894,"change":2.1400000000000006,"changeRate":0.055656697009102744},"postHourTrading":{"tag":"盘后","latestPrice":38.44,"preClose":38.45,"latestTime":"17:37 EDT","volume":88054,"amount":3385635.44,"timestamp":1779831470396,"change":-0.010000000000005116,"changeRate":-0.00026007802340715513},"overnightTrading":{"tag":"夜盘","latestPrice":38.29999923706055,"preClose":38.45000076293945,"latestTime":"20260527 04:00 EDT","volume":210,"amount":8039,"timestamp":1779868802026,"change":-0.15000152587890625,"changeRate":-0.0039012099584530367},"impliedVol":0.4029,"impliedVolPercentile":0.4343},{"symbol":"CLF","nameCN":"cleveland-cliffs","changeRate":0.077212,"change":0.925,"latestPrice":12.905,"close":12.905,"volume":8647816,"market":"US","high":12.955,"low":11.875,"preClose":11.98,"open":11.94,"turnoverRate":0.015443,"peRate":0,"amplitude":0.09015,"marketValue":7352074874.54,"askSize":628,"bidSize":231,"askPrice":12.91,"bidPrice":12.9,"week52High":16.7,"week52Low":5.63,"changeRate5Day":0.271429,"changeRate20Day":0.26272,"changeRate60Day":0.132018,"changeRateWTD":0.149154,"changeRateMTD":0.265196,"changeRateQTD":0.527219,"changeRateYTD":-0.028238,"amount":107496206.96151,"eps":-2.32,"lyrEps":-2.91,"lyrPeRate":0,"pbRate":1.262809,"volumeRatio":2.927287,"committee":-0.186025,"roa":-0.02741,"roe":-0.186035,"changeRate5Min":-0.000774,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7226800000,"shortable":3,"shares":569707468,"floatShares":560000000,"preHourTrading":{"tag":"盘前","latestPrice":11.8201,"preClose":11.98,"latestTime":"09:29 EDT","volume":69854,"amount":837549.879124,"timestamp":1779888557056,"change":-0.15990000000000038,"changeRate":-0.013347245409015055},"postHourTrading":{"tag":"盘后","latestPrice":12.1287,"preClose":11.98,"latestTime":"19:59 EDT","volume":499673,"amount":6003360.5985,"timestamp":1779839966176,"change":0.14869999999999983,"changeRate":0.012412353923205327},"overnightTrading":{"tag":"夜盘","latestPrice":12.109999656677246,"preClose":11.979999542236328,"latestTime":"20260527 04:00 EDT","volume":16562,"amount":200970,"timestamp":1779868801997,"change":0.13000011444091797,"changeRate":0.010851428999024037},"impliedVol":0.7551,"impliedVolPercentile":0.5737},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":0.073751,"change":0.93,"latestPrice":13.54,"close":13.54,"volume":2379860,"market":"US","high":13.75,"low":12.5101,"preClose":12.61,"open":12.6,"turnoverRate":0.018029,"peRate":0,"amplitude":0.098327,"marketValue":1895600000,"askSize":1914,"bidSize":1110,"askPrice":13.55,"bidPrice":13.53,"week52High":28.25,"week52Low":6.83,"changeRate5Day":0.134003,"changeRate20Day":0.025758,"changeRate60Day":-0.123057,"changeRateWTD":0.074603,"changeRateMTD":0.004451,"changeRateQTD":0.056162,"changeRateYTD":0.506118,"amount":31877792.293644,"eps":-3.52,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":3.052796,"volumeRatio":2.931107,"committee":-0.265873,"roa":-0.301381,"roe":-0.563363,"changeRate5Min":-0.000369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1787280000,"shortable":3,"shares":140000000,"floatShares":132000000,"preHourTrading":{"tag":"盘前","latestPrice":12.59,"preClose":12.61,"latestTime":"09:29 EDT","volume":32057,"amount":400074.405415,"timestamp":1779888599999,"change":-0.019999999999999574,"changeRate":-0.0015860428231561914},"postHourTrading":{"tag":"盘后","latestPrice":12.6,"preClose":12.61,"latestTime":"19:56 EDT","volume":125880,"amount":1589912.9383,"timestamp":1779839792073,"change":-0.009999999999999787,"changeRate":-0.0007930214115780957},"overnightTrading":{"tag":"夜盘","latestPrice":12.520000457763672,"preClose":12.609999656677246,"latestTime":"20260527 04:00 EDT","volume":5341,"amount":66972,"timestamp":1779868802015,"change":-0.08999919891357422,"changeRate":-0.0071371293706513185},"impliedVol":0.8758,"impliedVolPercentile":0.3745},{"symbol":"ENPH","nameCN":"Enphase Energy","changeRate":0.06846,"change":4.58,"latestPrice":71.48,"close":71.48,"volume":3469169,"market":"US","high":72.21,"low":66.15,"preClose":66.9,"open":68.07,"turnoverRate":0.02744,"peRate":70.069498,"amplitude":0.090583,"marketValue":9419916388.6,"askSize":447,"bidSize":101,"askPrice":71.5,"bidPrice":71.39,"week52High":72.21,"week52Low":25.775,"changeRate5Day":0.528657,"changeRate20Day":1.083965,"changeRate60Day":0.598747,"changeRateWTD":0.116352,"changeRateMTD":1.168689,"changeRateQTD":0.890505,"changeRateYTD":1.230265,"amount":242479249.539406,"eps":1.02013,"lyrEps":1.29,"lyrPeRate":55.410853,"pbRate":8.545289,"volumeRatio":1.524909,"committee":-0.631387,"roa":0.022246,"roe":0.141132,"changeRate5Min":0.018161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9037048636.44,"shortable":3,"shares":131783945,"floatShares":126427653,"preHourTrading":{"tag":"盘前","latestPrice":68.01,"preClose":66.9,"latestTime":"09:29 EDT","volume":79338,"amount":5422243.74342,"timestamp":1779888599999,"change":1.1099999999999994,"changeRate":0.016591928251121067},"postHourTrading":{"tag":"盘后","latestPrice":67.7987,"preClose":66.9,"latestTime":"19:59 EDT","volume":400017,"amount":26783570.9117,"timestamp":1779839991371,"change":0.898699999999991,"changeRate":0.013433482810164288},"overnightTrading":{"tag":"夜盘","latestPrice":67.4800033569336,"preClose":66.9000015258789,"latestTime":"20260527 04:00 EDT","volume":15202,"amount":1028101,"timestamp":1779868802032,"change":0.5800018310546875,"changeRate":0.008669683375572505},"impliedVol":0.9868,"impliedVolPercentile":0.9841},{"symbol":"CDW","nameCN":"CDW Corp","changeRate":0.068376,"change":7.425,"latestPrice":116.015,"close":116.015,"volume":413847,"market":"US","high":116.72,"low":111.42,"preClose":108.59,"open":111.42,"turnoverRate":0.003234,"peRate":14.116354,"amplitude":0.048807,"marketValue":14846957324.945,"askSize":112,"bidSize":197,"askPrice":116.14,"bidPrice":115.88,"week52High":186.695,"week52Low":97.12,"changeRate5Day":0.111787,"changeRate20Day":-0.127182,"changeRate60Day":-0.070169,"changeRateWTD":0.046878,"changeRateMTD":-0.152619,"changeRateQTD":-0.041357,"changeRateYTD":-0.148201,"amount":47280630.493103,"eps":8.218482,"lyrEps":8.08,"lyrPeRate":14.358292,"pbRate":5.810033,"volumeRatio":1.40501,"committee":0.275081,"roa":0.06698,"roe":0.44157,"changeRate5Min":-0.004249,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.021635,"floatMarketCap":14846957324.945,"shortable":3,"shares":127974463,"floatShares":127974463,"preHourTrading":{"tag":"盘前","latestPrice":111.42,"preClose":108.59,"latestTime":"09:29 EDT","volume":10184,"amount":1131409.8112,"timestamp":1779888599999,"change":2.8299999999999983,"changeRate":0.026061331614329112},"postHourTrading":{"tag":"盘后","latestPrice":108.4777,"preClose":108.59,"latestTime":"19:32 EDT","volume":52997,"amount":5754858.3146,"timestamp":1779838360944,"change":-0.11230000000000473,"changeRate":-0.001034165208582786},"overnightTrading":{"tag":"夜盘","latestPrice":108.58999633789062,"preClose":108.58999633789062,"latestTime":"20260527 04:00 EDT","volume":4,"amount":434,"timestamp":1779868801949,"change":0,"changeRate":0},"impliedVol":0.4191,"impliedVolPercentile":0.7012},{"symbol":"UAL","nameCN":"United Airlines","changeRate":0.066937,"change":7.09,"latestPrice":113.01,"close":113.01,"volume":4114390,"market":"US","high":114.1,"low":109.0034,"preClose":105.92,"open":109.62,"turnoverRate":0.012817,"peRate":10.084858,"amplitude":0.048117,"marketValue":36615240000,"askSize":55,"bidSize":7,"askPrice":113.03,"bidPrice":112.96,"week52High":119.21,"week52Low":71.55,"changeRate5Day":0.268066,"changeRate20Day":0.249972,"changeRate60Day":0.094952,"changeRateWTD":0.130552,"changeRateMTD":0.255667,"changeRateQTD":0.227436,"changeRateYTD":0.010642,"amount":463146679.195404,"eps":11.205909,"lyrEps":10.207001,"lyrPeRate":11.071812,"pbRate":2.306327,"volumeRatio":3.36934,"committee":-0.774194,"roa":0.041355,"roe":0.257265,"changeRate5Min":-0.004273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36277781856.090004,"shortable":3,"shares":324000000,"floatShares":321013909,"preHourTrading":{"tag":"盘前","latestPrice":109.23,"preClose":105.92,"latestTime":"09:29 EDT","volume":50835,"amount":5497331.4678,"timestamp":1779888590140,"change":3.3100000000000023,"changeRate":0.03125000000000002},"postHourTrading":{"tag":"盘后","latestPrice":105.69,"preClose":105.92,"latestTime":"19:59 EDT","volume":78498,"amount":8311598.2509,"timestamp":1779839995866,"change":-0.23000000000000398,"changeRate":-0.0021714501510574392},"overnightTrading":{"tag":"夜盘","latestPrice":106.41000366210938,"preClose":105.91999816894531,"latestTime":"20260527 04:00 EDT","volume":1598,"amount":169779,"timestamp":1779868802027,"change":0.4900054931640625,"changeRate":0.004626184871930325},"impliedVol":0.6415,"impliedVolPercentile":0.8685},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.066651,"change":5.66,"latestPrice":90.58,"close":90.58,"volume":1306634,"market":"US","high":90.84,"low":83.73,"preClose":84.92,"open":84.21,"turnoverRate":0.007778,"peRate":0,"amplitude":0.083726,"marketValue":22986292939.96,"askSize":1,"bidSize":83,"askPrice":90.7,"bidPrice":90.45,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":0.045717,"changeRate20Day":0.299383,"changeRate60Day":0.227371,"changeRateWTD":0.060407,"changeRateMTD":0.320601,"changeRateQTD":0.327179,"changeRateYTD":-0.441347,"amount":115275290.449661,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":26.149671,"volumeRatio":1.461025,"committee":0.97619,"roa":-0.019097,"roe":-0.192893,"changeRate5Min":0.003657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15217440000,"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":"TOST","nameCN":"Toast, Inc.","changeRate":0.065823,"change":1.535,"latestPrice":24.855,"close":24.855,"volume":4048655,"market":"US","high":25,"low":24.07,"preClose":23.32,"open":24.265,"turnoverRate":0.008523,"peRate":37.224579,"amplitude":0.03988,"marketValue":14415900000,"askSize":289,"bidSize":100,"askPrice":24.86,"bidPrice":24.85,"week52High":49.66,"week52Low":22.26,"changeRate5Day":0.070413,"changeRate20Day":-0.142635,"changeRate60Day":-0.098477,"changeRateWTD":0.073187,"changeRateMTD":-0.128506,"changeRateQTD":-0.062429,"changeRateYTD":-0.300056,"amount":99661224.997549,"eps":0.667704,"lyrEps":0.56,"lyrPeRate":44.383929,"pbRate":7.244171,"volumeRatio":1.707649,"committee":-0.485861,"roa":0.080638,"roe":0.224952,"changeRate5Min":-0.004007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11806125000,"shortable":3,"shares":580000000,"floatShares":475000000,"preHourTrading":{"tag":"盘前","latestPrice":24.5,"preClose":23.32,"latestTime":"09:28 EDT","volume":95012,"amount":2296578.75752,"timestamp":1779888503397,"change":1.1799999999999997,"changeRate":0.05060034305317323},"postHourTrading":{"tag":"盘后","latestPrice":23.37,"preClose":23.32,"latestTime":"19:56 EDT","volume":293037,"amount":6833686.6071,"timestamp":1779839804265,"change":0.05000000000000071,"changeRate":0.0021440823327616085},"overnightTrading":{"tag":"夜盘","latestPrice":23.229999542236328,"preClose":23.31999969482422,"latestTime":"20260527 04:00 EDT","volume":480,"amount":11236,"timestamp":1779868801928,"change":-0.09000015258789062,"changeRate":-0.003859354792696065},"impliedVol":0.4189,"impliedVolPercentile":0.1434},{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":0.058736,"change":7.48,"latestPrice":134.83,"close":134.83,"volume":2073584,"market":"US","high":136.14,"low":130.65,"preClose":127.35,"open":131.89,"turnoverRate":0.019748,"peRate":10.168175,"amplitude":0.04311,"marketValue":15370619865.17,"askSize":42,"bidSize":18,"askPrice":134.79,"bidPrice":134.64,"week52High":340.25,"week52Low":116.625,"changeRate5Day":0.130934,"changeRate20Day":-0.053094,"changeRate60Day":-0.23466,"changeRateWTD":0.060151,"changeRateMTD":-0.020842,"changeRateQTD":-0.119334,"changeRateYTD":-0.351186,"amount":277329741.734131,"eps":13.26,"lyrEps":13.26,"lyrPeRate":10.168175,"pbRate":3.097766,"volumeRatio":4.093918,"committee":0.980198,"roa":0.172058,"roe":0.340125,"changeRate5Min":-0.001481,"earningDate":1780502400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14157150000.000002,"shortable":3,"shares":113999999,"floatShares":105000000,"preHourTrading":{"tag":"盘前","latestPrice":131.92,"preClose":127.35,"latestTime":"09:29 EDT","volume":130975,"amount":17161176.19125,"timestamp":1779888599999,"change":4.569999999999993,"changeRate":0.03588535531998424},"postHourTrading":{"tag":"盘后","latestPrice":127.5565,"preClose":127.35,"latestTime":"19:59 EDT","volume":51628,"amount":6585485.248,"timestamp":1779839989386,"change":0.20650000000000546,"changeRate":0.0016215155084413463},"overnightTrading":{"tag":"夜盘","latestPrice":127.47000122070312,"preClose":127.3499984741211,"latestTime":"20260527 04:00 EDT","volume":2877,"amount":366221,"timestamp":1779868802046,"change":0.12000274658203125,"changeRate":0.0009423066197084966},"impliedVol":0.561,"impliedVolPercentile":0.7012},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.058314,"change":5.05,"latestPrice":91.65,"close":91.65,"volume":1024522,"market":"US","high":92.06,"low":88.35,"preClose":86.6,"open":88.635,"turnoverRate":0.004394,"peRate":0,"amplitude":0.042841,"marketValue":33027015996,"askSize":91,"bidSize":101,"askPrice":91.68,"bidPrice":91.6,"week52High":121.635,"week52Low":64.5375,"changeRate5Day":0.203704,"changeRate20Day":0.188716,"changeRate60Day":-0.085238,"changeRateWTD":0.037704,"changeRateMTD":0.194759,"changeRateQTD":0.276996,"changeRateYTD":-0.124809,"amount":93158480.420074,"eps":-0.687877,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":8.271229,"volumeRatio":1.175746,"committee":-0.956989,"roa":0.048735,"roe":-0.059486,"changeRate5Min":-0.001851,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.015276,"floatMarketCap":21367134085.050003,"shortable":3,"shares":360360240,"floatShares":233138397,"preHourTrading":{"tag":"盘前","latestPrice":88.0175,"preClose":86.6,"latestTime":"09:29 EDT","volume":35714,"amount":3113445.98509,"timestamp":1779888548300,"change":1.417500000000004,"changeRate":0.016368360277136305},"postHourTrading":{"tag":"盘后","latestPrice":86.68,"preClose":86.6,"latestTime":"19:53 EDT","volume":158823,"amount":13754687.2195,"timestamp":1779839603913,"change":0.0800000000000125,"changeRate":0.0009237875288685048},"overnightTrading":{"tag":"夜盘","latestPrice":87.12000274658203,"preClose":86.5999984741211,"latestTime":"20260527 04:00 EDT","volume":315,"amount":27408,"timestamp":1779868802034,"change":0.5200042724609375,"changeRate":0.006004668379022336},"impliedVol":0.4469,"impliedVolPercentile":0.498},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":0.057395,"change":4.61,"latestPrice":84.93,"close":84.93,"volume":612715,"market":"US","high":85.5585,"low":81.28,"preClose":80.32,"open":81.54,"turnoverRate":0.005879,"peRate":163.358031,"amplitude":0.053268,"marketValue":9850701171.6,"askSize":211,"bidSize":60,"askPrice":85.01,"bidPrice":84.85,"week52High":98.79,"week52Low":43.41,"changeRate5Day":0.087174,"changeRate20Day":-0.067113,"changeRate60Day":0.082049,"changeRateWTD":0.056081,"changeRateMTD":-0.090783,"changeRateQTD":0.049815,"changeRateYTD":0.447095,"amount":51520472.1138,"eps":0.519901,"lyrEps":0.54,"lyrPeRate":157.277778,"pbRate":12.634676,"volumeRatio":0.609827,"committee":0.690141,"roa":0.029751,"roe":0.086418,"changeRate5Min":-0.00352,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8851346932.53,"shortable":3,"shares":115986120,"floatShares":104219321,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":80.32,"latestTime":"09:29 EDT","volume":2015,"amount":162100.28185,"timestamp":1779888597458,"change":0.6800000000000068,"changeRate":0.008466135458167417},"postHourTrading":{"tag":"盘后","latestPrice":80.0371,"preClose":80.32,"latestTime":"19:59 EDT","volume":42686,"amount":3427916.662,"timestamp":1779839985246,"change":-0.28289999999999793,"changeRate":-0.0035221613545816477},"overnightTrading":{"tag":"夜盘","latestPrice":80.08999633789062,"preClose":80.31999969482422,"latestTime":"20260527 04:00 EDT","volume":5,"amount":400,"timestamp":1779868801907,"change":-0.23000335693359375,"changeRate":-0.002863587622105221},"impliedVol":0.4912,"impliedVolPercentile":0.0876},{"symbol":"NCLH","nameCN":"Norwegian Cruise Line","changeRate":0.053801,"change":0.92,"latestPrice":18.02,"close":18.02,"volume":10473443,"market":"US","high":18.4099,"low":17.8,"preClose":17.1,"open":17.8,"turnoverRate":0.02336,"peRate":14.977501,"amplitude":0.035667,"marketValue":8273164722.8,"askSize":125,"bidSize":125,"askPrice":18.03,"bidPrice":18.02,"week52High":27.1799,"week52Low":14.5301,"changeRate5Day":0.218391,"changeRate20Day":0.012929,"changeRate60Day":-0.187556,"changeRateWTD":0.105521,"changeRateMTD":-0.008801,"changeRateQTD":-0.036364,"changeRateYTD":-0.192652,"amount":190620785.751083,"eps":1.203138,"lyrEps":0.915072,"lyrPeRate":19.69244,"pbRate":3.40257,"volumeRatio":2.239296,"committee":-0.5,"roa":0.044435,"roe":0.295327,"changeRate5Min":-0.001828,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8079136949.66,"shortable":3,"shares":459110140,"floatShares":448342783,"preHourTrading":{"tag":"盘前","latestPrice":17.79,"preClose":17.1,"latestTime":"09:29 EDT","volume":283592,"amount":4964282.497472,"timestamp":1779888598421,"change":0.6899999999999977,"changeRate":0.04035087719298232},"postHourTrading":{"tag":"盘后","latestPrice":17.16,"preClose":17.1,"latestTime":"19:59 EDT","volume":826057,"amount":14140142.2584,"timestamp":1779839996204,"change":0.05999999999999872,"changeRate":0.0035087719298244864},"overnightTrading":{"tag":"夜盘","latestPrice":17.190000534057617,"preClose":17.100000381469727,"latestTime":"20260527 04:00 EDT","volume":13743,"amount":235992,"timestamp":1779868802045,"change":0.09000015258789062,"changeRate":0.0052631667005936765},"impliedVol":0.525,"impliedVolPercentile":0.498}]}}}