US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,023.49

-0.3433-0.02%

Number of Gainers:548

Number of Losers:464

Number of Flat:19

PE:- -

High:2,028.57

Open:2,023.77

Low:2,021.14

Close:2,023.75

Volume:1.86B

Turnover:285.83B

Market Cap:94.58T

Float Cap:88.41T

Loading ...

Constituent

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

Qifu Technology US QFIN	15.4871	+23.01%	+2.90	3.62M	56.40M	1.89B
Bath & Body Works Inc. US BBWI	20.295	+14.47%	+2.57	6.88M	140.06M	4.08B
Manchester United PLC US MANU	22.2501	+12.83%	+2.53	425.96K	9.41M	3.83B
Abercrombie & Fitch US ANF	83.9	+12.20%	+9.12	1.93M	160.78M	3.77B
Celsius Holdings, Inc. US CELH	32.7051	+10.23%	+3.04	4.72M	151.11M	8.36B
AppLovin Corporation US APP	566.67	+10.20%	+52.43	2.92M	1.61B	190.55B
Beam Therapeutics, Inc. US BEAM	32.77	+10.00%	+2.98	1.10M	35.42M	3.37B
e.l.f. Beauty Inc. US ELF	59.23	+9.42%	+5.10	2.02M	117.93M	3.52B
MGM Resorts International US MGM	41.97	+9.15%	+3.52	3.40M	141.47M	10.84B
cleveland-cliffs US CLF	12.835	+7.14%	+0.8550	10.20M	127.38M	7.31B
CDW Corp US CDW	115.835	+6.67%	+7.25	492.26K	56.32M	14.82B
United Airlines US UAL	112.9	+6.59%	+6.98	4.46M	502.16M	36.58B
Intellia Therapeutics US NTLA	13.44	+6.58%	+0.8300	2.76M	36.99M	1.88B
Enphase Energy US ENPH	71.24	+6.49%	+4.34	4.16M	291.98M	9.39B
Estee Lauder US EL	92.095	+6.35%	+5.50	1.30M	118.12M	33.19B
CAVA Group Inc. US CAVA	85.34	+6.25%	+5.02	712.61K	60.02M	9.90B
Toast, Inc. US TOST	24.765	+6.20%	+1.45	4.81M	118.50M	14.36B
DraftKings Inc. US DKNG	25.15	+5.63%	+1.34	3.01M	74.15M	12.49B
Norwegian Cruise Line US NCLH	18.045	+5.53%	+0.9450	11.66M	212.02M	8.28B
Wayfair US W	75.77	+5.35%	+3.85	1.22M	91.30M	10.00B

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?page=1"},"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":2023.4076,"timestamp":1779894184532,"preClose":2023.7509,"halted":0,"volume":1860576192,"delay":0,"changeRate":-0.00017,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.343262,"latestTime":"05-27 11:03:04 EDT","open":2023.768,"high":2028.5704,"low":2021.1396,"amount":285833427818.0665,"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":0.00316,"increases":546,"decrements":464,"flats":9,"marketCap":94577135841035,"floatMarketCap":88410981281547},"@#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":2023.4882,"volume":1859851799,"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":0.003159,"peRate":28.399361,"marketCap":94582840700363,"floatMarketCap":88416665466763,"timestamp":1779894180934,"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":548,"down":464,"flat":19},"@#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":0.230111,"change":2.8971,"latestPrice":15.4871,"close":15.4871,"volume":3617399,"market":"US","high":16.455,"low":13.88,"preClose":12.59,"open":13.9,"turnoverRate":0.032885,"peRate":2.460767,"amplitude":0.204527,"marketValue":1888062560.845,"askSize":158,"bidSize":448,"askPrice":15.49,"bidPrice":15.48,"week52High":46.18,"week52Low":11.31,"changeRate5Day":0.214675,"changeRate20Day":0.194071,"changeRate60Day":0.006309,"changeRateWTD":0.329365,"changeRateMTD":0.184029,"changeRateQTD":0.19962,"changeRateYTD":-0.19631,"amount":56397669.286155,"eps":6.293606,"lyrEps":6.293606,"lyrPeRate":2.460767,"pbRate":0.078294,"volumeRatio":9.147724,"committee":0.478548,"roa":0.099281,"roe":0.24691,"changeRate5Min":0.004351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5007,"divideRate":0.0969,"floatMarketCap":1703581000,"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":0.4879,"impliedVolPercentile":0.1275},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.14467,"change":2.565,"latestPrice":20.295,"close":20.295,"volume":6877150,"market":"US","high":20.8993,"low":19.3,"preClose":17.73,"open":19.5,"turnoverRate":0.036387,"peRate":6.535678,"amplitude":0.090203,"marketValue":4082019908.175,"askSize":259,"bidSize":89,"askPrice":20.3,"bidPrice":20.29,"week52High":33.96,"week52Low":14.275,"changeRate5Day":0.259777,"changeRate20Day":0.053738,"changeRate60Day":-0.079174,"changeRateWTD":0.142736,"changeRateMTD":0.043981,"changeRateQTD":0.087038,"changeRateYTD":0.010707,"amount":140057775.403118,"eps":3.105263,"lyrEps":3.105263,"lyrPeRate":6.535678,"pbRate":-3.186589,"volumeRatio":4.743308,"committee":-0.488506,"roa":0.145357,"roe":0,"changeRate5Min":0.000246,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.039419,"floatMarketCap":3835755000.000001,"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":0.7195,"impliedVolPercentile":0.9163},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.128301,"change":2.5301,"latestPrice":22.2501,"close":22.2501,"volume":425957,"market":"US","high":22.56,"low":20.49,"preClose":19.72,"open":20.605,"turnoverRate":0.011387,"peRate":0,"amplitude":0.10497,"marketValue":3827017200,"askSize":348,"bidSize":44,"askPrice":22.32,"bidPrice":22.25,"week52High":22.56,"week52Low":13.4,"changeRate5Day":0.126017,"changeRate20Day":0.272889,"changeRate60Day":0.255649,"changeRateWTD":0.112505,"changeRateMTD":0.178501,"changeRateQTD":0.322836,"changeRateYTD":0.397619,"amount":9408496.501644,"eps":-0.070083,"lyrEps":-0.264692,"lyrPeRate":0,"pbRate":20.064052,"volumeRatio":6.463066,"committee":-0.77551,"roa":-0.00088,"roe":-0.046787,"changeRate5Min":0.000454,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":832300902.1614,"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":0.3445,"impliedVolPercentile":0.4303},{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.121958,"change":9.12,"latestPrice":83.9,"close":83.9,"volume":1928519,"market":"US","high":85.1476,"low":80,"preClose":74.78,"open":81.17,"turnoverRate":0.046298,"peRate":8.014553,"amplitude":0.068837,"marketValue":3769163284.7,"askSize":255,"bidSize":51,"askPrice":83.99,"bidPrice":83.73,"week52High":133.11,"week52Low":65.45,"changeRate5Day":0.163016,"changeRate20Day":-0.015605,"changeRate60Day":-0.142565,"changeRateWTD":0.085944,"changeRateMTD":-0.016989,"changeRateQTD":-0.081755,"changeRateYTD":-0.333439,"amount":160782517.646172,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":8.021033,"pbRate":2.68479,"volumeRatio":4.980982,"committee":-0.666667,"roa":0.124123,"roe":0.371604,"changeRate5Min":-0.003926,"earningDate":1779811200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3494829330,"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":0.6198,"impliedVolPercentile":0.7012},{"symbol":"CELH","nameCN":"Celsius Holdings, Inc.","changeRate":0.102295,"change":3.0351,"latestPrice":32.7051,"close":32.7051,"volume":4715717,"market":"US","high":32.95,"low":30.771,"preClose":29.67,"open":30.8,"turnoverRate":0.023847,"peRate":76.058371,"amplitude":0.073441,"marketValue":8360743537.836,"askSize":1000,"bidSize":200,"askPrice":32.72,"bidPrice":32.68,"week52High":66.74,"week52Low":27.66,"changeRate5Day":0.122729,"changeRate20Day":0.002609,"changeRate60Day":-0.335937,"changeRateWTD":0.085827,"changeRateMTD":-0.025764,"changeRateQTD":-0.07821,"changeRateYTD":-0.284978,"amount":151108432.72105,"eps":0.43,"lyrEps":0.25,"lyrPeRate":130.8204,"pbRate":6.68452,"volumeRatio":2.570536,"committee":-0.666667,"roa":0.114597,"roe":0.081189,"changeRate5Min":0.000245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6467424007.8159,"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":0.608,"impliedVolPercentile":0.5458},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":0.101956,"change":52.43,"latestPrice":566.67,"close":566.67,"volume":2917020,"market":"US","high":573.5,"low":514.12,"preClose":514.24,"open":519.67,"turnoverRate":0.012575,"peRate":48.690484,"amplitude":0.115471,"marketValue":190548972703.05,"askSize":240,"bidSize":15,"askPrice":567.05,"bidPrice":566.29,"week52High":745.61,"week52Low":320,"changeRate5Day":0.188237,"changeRate20Day":0.261987,"changeRate60Day":0.308767,"changeRateWTD":0.176445,"changeRateMTD":0.269564,"changeRateQTD":0.423794,"changeRateYTD":-0.159019,"amount":1611858474.927979,"eps":11.638208,"lyrEps":9.749202,"lyrPeRate":58.124757,"pbRate":80.622104,"volumeRatio":3.021313,"committee":-0.882353,"roa":0.442363,"roe":2.664442,"changeRate5Min":-0.000838,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":131453447784.35999,"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":0.6903,"impliedVolPercentile":0.3865},{"symbol":"BEAM","nameCN":"Beam Therapeutics, Inc.","changeRate":0.100034,"change":2.98,"latestPrice":32.77,"close":32.77,"volume":1095725,"market":"US","high":33.11,"low":30.03,"preClose":29.79,"open":30.04,"turnoverRate":0.012182,"peRate":0,"amplitude":0.10339,"marketValue":3366976359.61,"askSize":62,"bidSize":140,"askPrice":32.79,"bidPrice":32.74,"week52High":36.44,"week52Low":15.35,"changeRate5Day":0.244588,"changeRate20Day":0.072317,"changeRate60Day":0.14221,"changeRateWTD":0.144204,"changeRateMTD":0.080448,"changeRateQTD":0.375157,"changeRateYTD":0.182179,"amount":35421932.232666,"eps":-0.642283,"lyrEps":-0.809999,"lyrPeRate":0,"pbRate":2.891503,"volumeRatio":2.723729,"committee":0.589404,"roa":-0.157588,"roe":-0.057685,"changeRate5Min":-0.004556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2947425556.000001,"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":0.8013,"impliedVolPercentile":0.6494},{"symbol":"ELF","nameCN":"e.l.f. Beauty Inc.","changeRate":0.094218,"change":5.1,"latestPrice":59.23,"close":59.23,"volume":2016016,"market":"US","high":59.765,"low":55.38,"preClose":54.13,"open":55.52,"turnoverRate":0.036412,"peRate":134.613637,"amplitude":0.081009,"marketValue":3520662354.98,"askSize":16,"bidSize":1,"askPrice":59.28,"bidPrice":59.2,"week52High":150.99,"week52Low":49.72,"changeRate5Day":0.117969,"changeRate20Day":-0.059841,"changeRate60Day":-0.274498,"changeRateWTD":0.11966,"changeRateMTD":-0.074097,"changeRateQTD":-0.022769,"changeRateYTD":-0.221068,"amount":117929453.152527,"eps":0.44,"lyrEps":0.44,"lyrPeRate":134.613636,"pbRate":3.11417,"volumeRatio":1.232021,"committee":-0.974359,"roa":0.047696,"roe":0.027829,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3279381427.77,"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":0.503,"impliedVolPercentile":0.0159},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.091547,"change":3.52,"latestPrice":41.97,"close":41.97,"volume":3400299,"market":"US","high":42.39,"low":40.71,"preClose":38.45,"open":40.8,"turnoverRate":0.016668,"peRate":60.357835,"amplitude":0.043693,"marketValue":10841822311.71,"askSize":16,"bidSize":212,"askPrice":41.98,"bidPrice":41.94,"week52High":42.39,"week52Low":29.185,"changeRate5Day":0.165186,"changeRate20Day":0.056115,"changeRate60Day":0.174972,"changeRateWTD":0.092969,"changeRateMTD":0.077812,"changeRateQTD":0.134018,"changeRateYTD":0.150178,"amount":141474639.754097,"eps":0.695353,"lyrEps":0.76,"lyrPeRate":55.223684,"pbRate":4.455381,"volumeRatio":3.084725,"committee":0.859649,"roa":0.018437,"roe":0.134878,"changeRate5Min":0.000238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8561880000,"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":0.3951,"impliedVolPercentile":0.4024},{"symbol":"CLF","nameCN":"cleveland-cliffs","changeRate":0.071369,"change":0.855,"latestPrice":12.835,"close":12.835,"volume":10196048,"market":"US","high":12.9571,"low":11.875,"preClose":11.98,"open":11.94,"turnoverRate":0.018207,"peRate":0,"amplitude":0.090326,"marketValue":7312195351.78,"askSize":525,"bidSize":430,"askPrice":12.84,"bidPrice":12.83,"week52High":16.7,"week52Low":5.63,"changeRate5Day":0.264532,"changeRate20Day":0.255871,"changeRate60Day":0.125877,"changeRateWTD":0.142921,"changeRateMTD":0.258333,"changeRateQTD":0.518935,"changeRateYTD":-0.033509,"amount":127382728.510437,"eps":-2.32,"lyrEps":-2.91,"lyrPeRate":0,"pbRate":1.255959,"volumeRatio":2.680315,"committee":-0.099476,"roa":-0.02741,"roe":-0.186035,"changeRate5Min":-0.002332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7187600000.000001,"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":0.7586,"impliedVolPercentile":0.6016},{"symbol":"CDW","nameCN":"CDW Corp","changeRate":0.066719,"change":7.245,"latestPrice":115.835,"close":115.835,"volume":492262,"market":"US","high":116.72,"low":111.42,"preClose":108.59,"open":111.42,"turnoverRate":0.003847,"peRate":14.094452,"amplitude":0.048807,"marketValue":14823921921.605,"askSize":247,"bidSize":160,"askPrice":115.96,"bidPrice":115.71,"week52High":186.695,"week52Low":97.12,"changeRate5Day":0.110062,"changeRate20Day":-0.128536,"changeRate60Day":-0.071612,"changeRateWTD":0.045254,"changeRateMTD":-0.153933,"changeRateQTD":-0.042844,"changeRateYTD":-0.149523,"amount":56324350.48671,"eps":8.218482,"lyrEps":8.08,"lyrPeRate":14.336015,"pbRate":5.801018,"volumeRatio":1.297869,"committee":-0.213759,"roa":0.06698,"roe":0.44157,"changeRate5Min":0.002033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.021669,"floatMarketCap":14823921921.605,"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":0.4049,"impliedVolPercentile":0.6574},{"symbol":"UAL","nameCN":"United Airlines","changeRate":0.065899,"change":6.98,"latestPrice":112.9,"close":112.9,"volume":4459747,"market":"US","high":114.1,"low":109.0034,"preClose":105.92,"open":109.62,"turnoverRate":0.013893,"peRate":10.075042,"amplitude":0.048117,"marketValue":36579600000,"askSize":317,"bidSize":293,"askPrice":112.94,"bidPrice":112.86,"week52High":119.21,"week52Low":71.55,"changeRate5Day":0.266831,"changeRate20Day":0.248756,"changeRate60Day":0.093886,"changeRateWTD":0.129452,"changeRateMTD":0.254444,"changeRateQTD":0.226241,"changeRateYTD":0.009658,"amount":502155494.510178,"eps":11.205909,"lyrEps":10.207001,"lyrPeRate":11.061035,"pbRate":2.304082,"volumeRatio":2.836251,"committee":0.14902,"roa":0.041355,"roe":0.257265,"changeRate5Min":0.003243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36242470326.1,"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":0.6438,"impliedVolPercentile":0.8765},{"symbol":"NTLA","nameCN":"Intellia Therapeutics","changeRate":0.065821,"change":0.83,"latestPrice":13.44,"close":13.44,"volume":2758272,"market":"US","high":13.75,"low":12.5101,"preClose":12.61,"open":12.6,"turnoverRate":0.020896,"peRate":0,"amplitude":0.098327,"marketValue":1881600000,"askSize":260,"bidSize":20,"askPrice":13.46,"bidPrice":13.44,"week52High":28.25,"week52Low":6.83,"changeRate5Day":0.125628,"changeRate20Day":0.018182,"changeRate60Day":-0.129534,"changeRateWTD":0.066667,"changeRateMTD":-0.002967,"changeRateQTD":0.048362,"changeRateYTD":0.494994,"amount":36993509.211914,"eps":-3.52,"lyrEps":-3.81,"lyrPeRate":0,"pbRate":3.030249,"volumeRatio":2.638229,"committee":-0.857143,"roa":-0.301381,"roe":-0.563363,"changeRate5Min":-0.004076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1774080000,"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":0.9045,"impliedVolPercentile":0.494},{"symbol":"ENPH","nameCN":"Enphase Energy","changeRate":0.064873,"change":4.34,"latestPrice":71.24,"close":71.24,"volume":4158939,"market":"US","high":72.7,"low":66.15,"preClose":66.9,"open":68.07,"turnoverRate":0.032896,"peRate":69.834234,"amplitude":0.097907,"marketValue":9388288241.8,"askSize":200,"bidSize":200,"askPrice":71.34,"bidPrice":71.14,"week52High":72.7,"week52Low":25.775,"changeRate5Day":0.523524,"changeRate20Day":1.076968,"changeRate60Day":0.59338,"changeRateWTD":0.112603,"changeRateMTD":1.161408,"changeRateQTD":0.884158,"changeRateYTD":1.222777,"amount":291980572.953484,"eps":1.02013,"lyrEps":1.29,"lyrPeRate":55.224806,"pbRate":8.516597,"volumeRatio":1.419698,"committee":0,"roa":0.022246,"roe":0.141132,"changeRate5Min":-0.006762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9006705999.72,"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":0.9863,"impliedVolPercentile":0.9841},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.063453,"change":5.495,"latestPrice":92.095,"close":92.095,"volume":1295906,"market":"US","high":92.22,"low":88.35,"preClose":86.6,"open":88.635,"turnoverRate":0.005559,"peRate":0,"amplitude":0.044688,"marketValue":33187376302.8,"askSize":321,"bidSize":194,"askPrice":92.14,"bidPrice":92.01,"week52High":121.635,"week52Low":64.5375,"changeRate5Day":0.209548,"changeRate20Day":0.194488,"changeRate60Day":-0.080796,"changeRateWTD":0.042742,"changeRateMTD":0.200561,"changeRateQTD":0.283196,"changeRateYTD":-0.12056,"amount":118120904.50145,"eps":-0.687877,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":8.311389,"volumeRatio":1.154943,"committee":-0.246602,"roa":0.048735,"roe":-0.059486,"changeRate5Min":0.00125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.015202,"floatMarketCap":21470880671.715,"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":0.4095,"impliedVolPercentile":0.3068},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":0.0625,"change":5.02,"latestPrice":85.34,"close":85.34,"volume":712613,"market":"US","high":85.5585,"low":81.28,"preClose":80.32,"open":81.54,"turnoverRate":0.006838,"peRate":164.146643,"amplitude":0.053268,"marketValue":9898255480.8,"askSize":139,"bidSize":412,"askPrice":85.34,"bidPrice":85.11,"week52High":98.79,"week52Low":43.41,"changeRate5Day":0.092422,"changeRate20Day":-0.06261,"changeRate60Day":0.087272,"changeRateWTD":0.061179,"changeRateMTD":-0.086393,"changeRateQTD":0.054883,"changeRateYTD":0.454081,"amount":60015734.922928,"eps":0.519901,"lyrEps":0.54,"lyrPeRate":158.037037,"pbRate":12.69567,"volumeRatio":0.550804,"committee":0.495463,"roa":0.029751,"roe":0.086418,"changeRate5Min":0.00341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8894076854.140001,"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":0.4859,"impliedVolPercentile":0.0797},{"symbol":"TOST","nameCN":"Toast, Inc.","changeRate":0.061964,"change":1.445,"latestPrice":24.765,"close":24.765,"volume":4807758,"market":"US","high":25,"low":24.07,"preClose":23.32,"open":24.265,"turnoverRate":0.010122,"peRate":37.089789,"amplitude":0.03988,"marketValue":14363700000,"askSize":22,"bidSize":125,"askPrice":24.77,"bidPrice":24.75,"week52High":49.66,"week52Low":22.26,"changeRate5Day":0.066537,"changeRate20Day":-0.14574,"changeRate60Day":-0.101741,"changeRateWTD":0.069301,"changeRateMTD":-0.131662,"changeRateQTD":-0.065824,"changeRateYTD":-0.302591,"amount":118504942.197521,"eps":0.667704,"lyrEps":0.56,"lyrPeRate":44.223214,"pbRate":7.21794,"volumeRatio":1.5748,"committee":0.101322,"roa":0.080638,"roe":0.224952,"changeRate5Min":-0.000807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11763375000,"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":0.413,"impliedVolPercentile":0.1155},{"symbol":"DKNG","nameCN":"DraftKings Inc.","changeRate":0.056279,"change":1.34,"latestPrice":25.15,"close":25.15,"volume":3005739,"market":"US","high":25.18,"low":23.78,"preClose":23.81,"open":23.85,"turnoverRate":0.006201,"peRate":274.581295,"amplitude":0.058799,"marketValue":12486222285.65,"askSize":658,"bidSize":304,"askPrice":25.16,"bidPrice":25.14,"week52High":48.78,"week52Low":20.46,"changeRate5Day":-0.01527,"changeRate20Day":0.074786,"changeRate60Day":0.055835,"changeRateWTD":0.001194,"changeRateMTD":0.078473,"changeRateQTD":0.163275,"changeRateYTD":-0.270168,"amount":74152464.240114,"eps":0.091594,"lyrEps":-0.008132,"lyrPeRate":0,"pbRate":20.636747,"volumeRatio":1.308547,"committee":-0.223226,"roa":0.007023,"roe":0.079357,"changeRate5Min":0.001593,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12191235269.75,"shortable":3,"shares":496470071,"floatShares":484740965,"preHourTrading":{"tag":"盘前","latestPrice":23.88,"preClose":23.81,"latestTime":"09:29 EDT","volume":18519,"amount":441979.880067,"timestamp":1779888599999,"change":0.07000000000000028,"changeRate":0.0029399412011759884},"postHourTrading":{"tag":"盘后","latestPrice":23.8999,"preClose":23.81,"latestTime":"19:59 EDT","volume":248285,"amount":5901059.5699,"timestamp":1779839999429,"change":0.08990000000000009,"changeRate":0.0037757244855102937},"overnightTrading":{"tag":"夜盘","latestPrice":23.899999618530273,"preClose":23.809999465942383,"latestTime":"20260527 04:00 EDT","volume":4658,"amount":110987,"timestamp":1779868802041,"change":0.09000015258789062,"changeRate":0.0037799308948589464},"impliedVol":0.5173,"impliedVolPercentile":0.3705},{"symbol":"NCLH","nameCN":"Norwegian Cruise Line","changeRate":0.055263,"change":0.945,"latestPrice":18.045,"close":18.045,"volume":11660823,"market":"US","high":18.4099,"low":17.8,"preClose":17.1,"open":17.8,"turnoverRate":0.026009,"peRate":14.99828,"amplitude":0.035667,"marketValue":8284642476.3,"askSize":226,"bidSize":326,"askPrice":18.04,"bidPrice":18.03,"week52High":27.1799,"week52Low":14.5301,"changeRate5Day":0.220081,"changeRate20Day":0.014334,"changeRate60Day":-0.186429,"changeRateWTD":0.107055,"changeRateMTD":-0.007426,"changeRateQTD":-0.035027,"changeRateYTD":-0.191532,"amount":212023724.668825,"eps":1.203138,"lyrEps":0.915072,"lyrPeRate":19.71976,"pbRate":3.40729,"volumeRatio":1.936182,"committee":-0.937063,"roa":0.044435,"roe":0.295327,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8090345519.235001,"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":0.5288,"impliedVolPercentile":0.502},{"symbol":"W","nameCN":"Wayfair","changeRate":0.053532,"change":3.85,"latestPrice":75.77,"close":75.77,"volume":1216463,"market":"US","high":76.06,"low":72.6001,"preClose":71.92,"open":73.78,"turnoverRate":0.011264,"peRate":0,"amplitude":0.048108,"marketValue":10001640000,"askSize":5,"bidSize":203,"askPrice":75.89,"bidPrice":75.65,"week52High":119.98,"week52Low":36.84,"changeRate5Day":0.320035,"changeRate20Day":0.029624,"changeRate60Day":0.027111,"changeRateWTD":0.129715,"changeRateMTD":0.185203,"changeRateQTD":0.007446,"changeRateYTD":-0.245394,"amount":91298094.822418,"eps":-2.364341,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-3.519226,"volumeRatio":0.800204,"committee":0.951923,"roa":0.029615,"roe":-0.37037,"changeRate5Min":0.008854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8183160000,"shortable":3,"shares":132000000,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":73.57,"preClose":71.92,"latestTime":"09:29 EDT","volume":1444,"amount":105228.01996,"timestamp":1779888599999,"change":1.6499999999999915,"changeRate":0.022942157953281306},"postHourTrading":{"tag":"盘后","latestPrice":71.925,"preClose":71.92,"latestTime":"19:34 EDT","volume":87316,"amount":6275215.959,"timestamp":1779838443344,"change":0.0049999999999954525,"changeRate":0.00006952169076745623},"overnightTrading":{"tag":"夜盘","latestPrice":71,"preClose":71.91999816894531,"latestTime":"20260527 04:00 EDT","volume":5,"amount":355,"timestamp":1779868801974,"change":-0.9199981689453125,"changeRate":-0.012791965967298412},"impliedVol":0.6933,"impliedVolPercentile":0.5418}]}}}