US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,969.20

-0.1870-0.01%

Number of Gainers:548

Number of Losers:459

Number of Flat:19

PE:- -

High:1,974.06

Open:1,969.36

Low:1,966.84

Close:1,969.35

Volume:1.92B

Turnover:289.29B

Market Cap:94.37T

Float Cap:88.21T

Loading ...

Constituent

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

Aptiv PLC US APTV	61.83	+5.22%	+3.07	678.87K	41.80M	13.15B
Lululemon Athletica US LULU	134	+5.22%	+6.65	2.40M	320.59M	15.28B
Dutch Bros Inc. US BROS	56.34	+5.17%	+2.77	1.60M	89.66M	9.84B
VF Corp US VFC	17.55	+5.03%	+0.8400	2.11M	36.68M	6.86B
Atlassian Corporation PLC US TEAM	89.115	+4.94%	+4.20	1.59M	140.75M	22.61B
Stellantis NV US STLA	8.195	+4.93%	+0.3850	8.22M	67.34M	23.67B
Builders FirstSource US BLDR	78.0182	+4.85%	+3.61	837.06K	65.78M	8.43B
General Motors US GM	83.455	+4.59%	+3.67	2.62M	217.84M	75.44B
Ecolab US ECL	265.85	+4.57%	+11.62	594.75K	156.05M	74.82B
Charles River Laboratories US CRL	163.83	+4.53%	+7.10	290.55K	47.12M	7.89B
Sunrun US RUN	15.305	+4.47%	+0.6550	2.81M	42.39M	3.65B
Coupang, Inc. US CPNG	16.16	+4.46%	+0.6900	5.41M	86.81M	29.01B
Delta Air Lines US DAL	82.91	+4.43%	+3.52	4.33M	359.48M	54.47B
Gap, Inc US GAP	24.515	+4.36%	+1.03	3.42M	83.51M	8.96B
FMC Corp US FMC	13.5346	+4.27%	+0.5546	704.94K	9.48M	1.69B
Revolve Group, LLC US RVLV	20.225	+4.25%	+0.8250	243.60K	4.89M	1.44B
Hershey US HSY	199.15	+4.20%	+8.03	495.71K	98.06M	40.38B
Shake Shack US SHAK	64.37	+4.12%	+2.55	983.06K	62.91M	2.75B
Trade Desk Inc. US TTD	23.0888	+4.10%	+0.9088	4.94M	113.42M	10.85B
HubSpot US HUBS	206.015	+4.05%	+8.03	421.38K	86.55M	10.55B

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/BK4588?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1969.1592,"timestamp":1779894381718,"preClose":1969.3462,"halted":0,"volume":1916123012,"delay":0,"changeRate":-0.000095,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.187012,"latestTime":"05-27 11:06:21 EDT","open":1969.3629,"high":1974.0614,"low":1966.8397,"amount":289290814153.65875,"amplitude":0.003667,"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":5.341719,"peRate":28.361955,"turnoverRate":0.003262,"increases":545,"decrements":461,"flats":8,"marketCap":94369980438415,"floatMarketCap":88212026764879},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1974.0614,"amplitude":0.003667,"preClose":1969.3462,"low":1966.8397,"pbRate":"5.341719","latestPrice":1969.1971,"volume":1916846414,"delay":0,"open":1969.3629,"prevYearClose":1778.6405,"prevWeekClose":1955.5059,"prevMonthClose":1893.4366,"prevQuarterClose":1707.8665,"fiveDayClose":1924.7627,"twentyDayClose":1865.1687,"sixtyDayClose":1801.8502,"secType":"PLATE","market":"US","turnoverRate":0.003263,"peRate":28.361955,"marketCap":94374516162351,"floatMarketCap":88215880391791,"timestamp":1779894386889,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":548,"down":459,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.052246,"change":3.07,"latestPrice":61.83,"close":61.83,"volume":678870,"market":"US","high":62.16,"low":59.59,"preClose":58.76,"open":59.62,"turnoverRate":0.003217,"peRate":36.803573,"amplitude":0.043737,"marketValue":13154233633.83,"askSize":114,"bidSize":10,"askPrice":61.85,"bidPrice":61.81,"week52High":88.93,"week52Low":51.68,"changeRate5Day":0.176146,"changeRate20Day":0.045839,"changeRate60Day":-0.146819,"changeRateWTD":0.077929,"changeRateMTD":0.026054,"changeRateQTD":-0.109591,"changeRateYTD":-0.18741,"amount":41796174.069099,"eps":1.68,"lyrEps":0.75,"lyrPeRate":82.44,"pbRate":1.424698,"volumeRatio":0.905292,"committee":-0.166667,"roa":0.056981,"roe":0.040796,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13046130000,"shortable":3,"shares":212748401,"floatShares":211000000,"preHourTrading":{"tag":"盘前","latestPrice":59.1812,"preClose":58.76,"latestTime":"09:29 EDT","volume":595,"amount":34712.1453,"timestamp":1779888599135,"change":0.4211999999999989,"changeRate":0.0071681415929203355},"postHourTrading":{"tag":"盘后","latestPrice":58.86,"preClose":58.76,"latestTime":"19:46 EDT","volume":68158,"amount":4004983.5766,"timestamp":1779839193875,"change":0.10000000000000142,"changeRate":0.00170183798502385},"overnightTrading":{"tag":"夜盘","latestPrice":58.220001220703125,"preClose":58.7599983215332,"latestTime":"20260527 04:00 EDT","volume":37,"amount":2176,"timestamp":1779868801815,"change":-0.5399971008300781,"changeRate":-0.009189876042460516},"impliedVol":0.4098,"impliedVolPercentile":0.6135},{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":0.052218,"change":6.65,"latestPrice":134,"close":134,"volume":2396475,"market":"US","high":136.14,"low":130.65,"preClose":127.35,"open":131.89,"turnoverRate":0.022824,"peRate":10.105581,"amplitude":0.04311,"marketValue":15275999866,"askSize":6,"bidSize":100,"askPrice":134.09,"bidPrice":133.92,"week52High":340.25,"week52Low":116.625,"changeRate5Day":0.123972,"changeRate20Day":-0.058923,"changeRate60Day":-0.239371,"changeRateWTD":0.053625,"changeRateMTD":-0.02687,"changeRateQTD":-0.124755,"changeRateYTD":-0.35518,"amount":320589342.68074,"eps":13.26,"lyrEps":13.26,"lyrPeRate":10.105581,"pbRate":3.078697,"volumeRatio":3.56075,"committee":0.886792,"roa":0.172058,"roe":0.340125,"changeRate5Min":0.000597,"earningDate":1780502400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14070000000,"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":0.5662,"impliedVolPercentile":0.7131},{"symbol":"BROS","nameCN":"Dutch Bros Inc.","changeRate":0.051708,"change":2.77,"latestPrice":56.34,"close":56.34,"volume":1600633,"market":"US","high":56.56,"low":54.3,"preClose":53.57,"open":54.44,"turnoverRate":0.013013,"peRate":88.437652,"amplitude":0.042188,"marketValue":9839682574.02,"askSize":20,"bidSize":20,"askPrice":56.36,"bidPrice":56.31,"week52High":77.88,"week52Low":44.58,"changeRate5Day":0.067652,"changeRate20Day":0.017335,"changeRate60Day":0.058227,"changeRateWTD":0.080967,"changeRateMTD":-0.020344,"changeRateQTD":0.11212,"changeRateYTD":-0.079713,"amount":89658681.064899,"eps":0.637059,"lyrEps":0.637059,"lyrPeRate":88.437649,"pbRate":14.128442,"volumeRatio":1.86262,"committee":0,"roa":0.036843,"roe":0.137997,"changeRate5Min":-0.001418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6929820000,"shortable":3,"shares":174648253,"floatShares":123000000,"preHourTrading":{"tag":"盘前","latestPrice":53.99,"preClose":53.57,"latestTime":"09:28 EDT","volume":2222,"amount":118940.30478,"timestamp":1779888481076,"change":0.4200000000000017,"changeRate":0.007840209072241958},"postHourTrading":{"tag":"盘后","latestPrice":53.5,"preClose":53.57,"latestTime":"19:55 EDT","volume":67597,"amount":3620624.9091,"timestamp":1779839719315,"change":-0.07000000000000028,"changeRate":-0.0013067015120403263},"overnightTrading":{"tag":"夜盘","latestPrice":53.560001373291016,"preClose":53.56999969482422,"latestTime":"20260527 04:00 EDT","volume":427,"amount":22617,"timestamp":1779868802003,"change":-0.009998321533203125,"changeRate":-0.00018664031342470092},"impliedVol":0.4446,"impliedVolPercentile":0.1315},{"symbol":"VFC","nameCN":"VF Corp","changeRate":0.050269,"change":0.84,"latestPrice":17.55,"close":17.55,"volume":2107079,"market":"US","high":17.64,"low":16.965,"preClose":16.71,"open":16.965,"turnoverRate":0.005442,"peRate":27.421876,"amplitude":0.040395,"marketValue":6857219502.9,"askSize":705,"bidSize":100,"askPrice":17.56,"bidPrice":17.55,"week52High":22.2699,"week52Low":11.06,"changeRate5Day":0.048387,"changeRate20Day":-0.061999,"changeRate60Day":-0.0729,"changeRateWTD":0.050898,"changeRateMTD":-0.0729,"changeRateQTD":0.032961,"changeRateYTD":-0.029314,"amount":36682573.191837,"eps":0.64,"lyrEps":0.64,"lyrPeRate":27.421875,"pbRate":3.70685,"volumeRatio":0.549238,"committee":-0.751553,"roa":0.043092,"roe":0.152773,"changeRate5Min":0.001998,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.020513,"floatMarketCap":6795657753.3,"shortable":3,"shares":390724758,"floatShares":387216966,"preHourTrading":{"tag":"盘前","latestPrice":16.9,"preClose":16.71,"latestTime":"09:29 EDT","volume":3916,"amount":65818.18958,"timestamp":1779888580082,"change":0.18999999999999773,"changeRate":0.011370436864153064},"postHourTrading":{"tag":"盘后","latestPrice":16.71,"preClose":16.71,"latestTime":"19:39 EDT","volume":154268,"amount":2584173.5244,"timestamp":1779838744321,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.84000015258789,"preClose":16.709999084472656,"latestTime":"20260527 04:00 EDT","volume":1826,"amount":30704,"timestamp":1779868801925,"change":0.13000106811523438,"changeRate":0.007779836938233861},"impliedVol":0.3892,"impliedVolPercentile":0.0199},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.049399,"change":4.195,"latestPrice":89.115,"close":89.115,"volume":1590547,"market":"US","high":90.84,"low":83.73,"preClose":84.92,"open":84.21,"turnoverRate":0.009468,"peRate":0,"amplitude":0.083726,"marketValue":22614523022.13,"askSize":20,"bidSize":39,"askPrice":89.13,"bidPrice":89.02,"week52High":222.59,"week52Low":56.0101,"changeRate5Day":0.028804,"changeRate20Day":0.278368,"changeRate60Day":0.20752,"changeRateWTD":0.043257,"changeRateMTD":0.299242,"changeRateQTD":0.305714,"changeRateYTD":-0.450382,"amount":140746165.792061,"eps":-0.825383,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":25.726738,"volumeRatio":1.338447,"committee":0.322034,"roa":-0.019097,"roe":-0.192893,"changeRate5Min":-0.004302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14971320000,"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":0.6569,"impliedVolPercentile":0.5299},{"symbol":"STLA","nameCN":"Stellantis NV","changeRate":0.049296,"change":0.385,"latestPrice":8.195,"close":8.195,"volume":8223385,"market":"US","high":8.24,"low":8.1,"preClose":7.81,"open":8.12,"turnoverRate":0.004137,"peRate":0,"amplitude":0.017926,"marketValue":23673093278.34,"askSize":4984,"bidSize":48954,"askPrice":8.2,"bidPrice":8.19,"week52High":12.2199,"week52Low":6.28,"changeRate5Day":0.114966,"changeRate20Day":0.042621,"changeRate60Day":0.07405,"changeRateWTD":0.076873,"changeRateMTD":0.125687,"changeRateQTD":0.155853,"changeRateYTD":-0.247475,"amount":67340069.569893,"eps":-8.682,"lyrEps":-9.099448,"lyrPeRate":0,"pbRate":0.39111,"volumeRatio":1.381412,"committee":0.815195,"roa":-0.016279,"roe":-0.301521,"changeRate5Min":-0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.082977,"floatMarketCap":16290310078.625,"shortable":3,"shares":2888724012,"floatShares":1987835275,"preHourTrading":{"tag":"盘前","latestPrice":8.11,"preClose":7.81,"latestTime":"09:29 EDT","volume":527723,"amount":4302860.195382,"timestamp":1779888599999,"change":0.2999999999999998,"changeRate":0.03841229193341867},"postHourTrading":{"tag":"盘后","latestPrice":7.84,"preClose":7.81,"latestTime":"19:58 EDT","volume":414891,"amount":3240328.7956,"timestamp":1779839907073,"change":0.03000000000000025,"changeRate":0.0038412291933419013},"overnightTrading":{"tag":"夜盘","latestPrice":8.149999618530273,"preClose":7.809999942779541,"latestTime":"20260527 04:00 EDT","volume":43458,"amount":346857,"timestamp":1779868802033,"change":0.3399996757507324,"changeRate":0.04353388965963657},"impliedVol":0.4285,"impliedVolPercentile":0.1076},{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":0.048491,"change":3.6082,"latestPrice":78.0182,"close":78.0182,"volume":837059,"market":"US","high":79.8199,"low":76.63,"preClose":74.41,"open":76.65,"turnoverRate":0.008049,"peRate":29.609269,"amplitude":0.042869,"marketValue":8425965600,"askSize":100,"bidSize":6,"askPrice":78.06,"bidPrice":77.97,"week52High":151.03,"week52Low":65.1,"changeRate5Day":0.17515,"changeRate20Day":-0.114637,"changeRate60Day":-0.215188,"changeRateWTD":0.052167,"changeRateMTD":-0.013552,"changeRateQTD":-0.052372,"changeRateYTD":-0.241732,"amount":65778537.301483,"eps":2.634925,"lyrEps":3.89,"lyrPeRate":20.056093,"pbRate":2.104271,"volumeRatio":1.282864,"committee":-0.886792,"roa":0.033974,"roe":0.069579,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8113892799.999999,"shortable":3,"shares":108000000,"floatShares":104000000,"preHourTrading":{"tag":"盘前","latestPrice":75.62,"preClose":74.41,"latestTime":"09:21 EDT","volume":215,"amount":15977.1789,"timestamp":1779888104238,"change":1.210000000000008,"changeRate":0.01626125520763349},"postHourTrading":{"tag":"盘后","latestPrice":74.41,"preClose":74.41,"latestTime":"19:42 EDT","volume":58664,"amount":4365203.49,"timestamp":1779838960558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.43000030517578,"preClose":74.41000366210938,"latestTime":"20260527 04:00 EDT","volume":15,"amount":1128,"timestamp":1779868801771,"change":0.01999664306640625,"changeRate":0.000268735950574732},"impliedVol":0.579,"impliedVolPercentile":0.7769},{"symbol":"GM","nameCN":"General Motors","changeRate":0.045933,"change":3.665,"latestPrice":83.455,"close":83.455,"volume":2615652,"market":"US","high":83.8999,"low":80.965,"preClose":79.79,"open":81.31,"turnoverRate":0.002903,"peRate":32.678688,"amplitude":0.036783,"marketValue":75443320000,"askSize":10,"bidSize":60,"askPrice":83.48,"bidPrice":83.44,"week52High":87.62,"week52Low":46.815,"changeRate5Day":0.149043,"changeRate20Day":0.057061,"changeRate60Day":0.073238,"changeRateWTD":0.059208,"changeRateMTD":0.085382,"changeRateQTD":0.120201,"changeRateYTD":0.026254,"amount":217843768.20932,"eps":2.553805,"lyrEps":3.27,"lyrPeRate":25.521407,"pbRate":1.20403,"volumeRatio":1.598465,"committee":0.714286,"roa":0.026883,"roe":0.040146,"changeRate5Min":0.00114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.007549,"floatMarketCap":75192955000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":81.31,"preClose":79.79,"latestTime":"09:29 EDT","volume":3115,"amount":251721.16886,"timestamp":1779888599999,"change":1.519999999999996,"changeRate":0.019050006266449378},"postHourTrading":{"tag":"盘后","latestPrice":79.5,"preClose":79.79,"latestTime":"19:58 EDT","volume":347321,"amount":27712348.0048,"timestamp":1779839895308,"change":-0.29000000000000625,"changeRate":-0.0036345406692568773},"overnightTrading":{"tag":"夜盘","latestPrice":80.18000030517578,"preClose":79.79000091552734,"latestTime":"20260527 04:00 EDT","volume":1878,"amount":149990,"timestamp":1779868802037,"change":0.3899993896484375,"changeRate":0.0048878228496491045},"impliedVol":0.3718,"impliedVolPercentile":0.6375},{"symbol":"ECL","nameCN":"Ecolab","changeRate":0.045707,"change":11.62,"latestPrice":265.85,"close":265.85,"volume":594754,"market":"US","high":266.1525,"low":258.35,"preClose":254.23,"open":259.99,"turnoverRate":0.002113,"peRate":35.965149,"amplitude":0.030691,"marketValue":74820159906.7,"askSize":5,"bidSize":1,"askPrice":266.03,"bidPrice":265.68,"week52High":309.27,"week52Low":243.15,"changeRate5Day":0.081878,"changeRate20Day":-0.004158,"changeRate60Day":-0.123937,"changeRateWTD":0.049463,"changeRateMTD":0.020146,"changeRateQTD":-0.000639,"changeRateYTD":0.012685,"amount":156051285.167297,"eps":7.391878,"lyrEps":7.28,"lyrPeRate":36.517857,"pbRate":7.479099,"volumeRatio":1.390058,"committee":-0.904762,"roa":0.080091,"roe":0.224274,"changeRate5Min":0.001054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7612,"divideRate":0.010386,"floatMarketCap":74820159906.70001,"shortable":3,"shares":281437502,"floatShares":281437502,"preHourTrading":{"tag":"盘前","latestPrice":259,"preClose":254.23,"latestTime":"09:29 EDT","volume":1781,"amount":457608.8933,"timestamp":1779888599082,"change":4.77000000000001,"changeRate":0.018762537859418678},"postHourTrading":{"tag":"盘后","latestPrice":255,"preClose":254.23,"latestTime":"19:47 EDT","volume":41030,"amount":10431060.0596,"timestamp":1779839221877,"change":0.7700000000000102,"changeRate":0.003028753490933447},"overnightTrading":{"tag":"夜盘","latestPrice":257.1499938964844,"preClose":254.22999572753906,"latestTime":"20260527 04:00 EDT","volume":534,"amount":136737,"timestamp":1779868801840,"change":2.9199981689453125,"changeRate":0.011485655579661438},"impliedVol":0.2594,"impliedVolPercentile":0.6853},{"symbol":"CRL","nameCN":"Charles River Laboratories","changeRate":0.045301,"change":7.1,"latestPrice":163.83,"close":163.83,"volume":290551,"market":"US","high":163.83,"low":158.01,"preClose":156.73,"open":158.01,"turnoverRate":0.006104,"peRate":0,"amplitude":0.037134,"marketValue":7891319205.9,"askSize":10,"bidSize":10,"askPrice":163.98,"bidPrice":163.45,"week52High":228.88,"week52Low":132.5828,"changeRate5Day":0.074788,"changeRate20Day":-0.017747,"changeRate60Day":-0.08275,"changeRateWTD":0.022021,"changeRateMTD":-0.018806,"changeRateQTD":-0.050261,"changeRateYTD":-0.178715,"amount":47117688.644485,"eps":-3.758204,"lyrEps":-2.912153,"lyrPeRate":0,"pbRate":2.68358,"volumeRatio":1.285454,"committee":0,"roa":0.042638,"roe":-0.058696,"changeRate5Min":0.001467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7798619113.170001,"shortable":3,"shares":48167730,"floatShares":47601899,"postHourTrading":{"tag":"盘后","latestPrice":156.73,"preClose":156.73,"latestTime":"19:16 EDT","volume":114272,"amount":17909796.633,"timestamp":1779837379745,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":156.72999572753906,"preClose":156.72999572753906,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.4437,"impliedVolPercentile":0.4343},{"symbol":"RUN","nameCN":"Sunrun","changeRate":0.04471,"change":0.655,"latestPrice":15.305,"close":15.305,"volume":2805867,"market":"US","high":15.435,"low":14.52,"preClose":14.65,"open":14.73,"turnoverRate":0.012253,"peRate":7.233305,"amplitude":0.062457,"marketValue":3650996837.535,"askSize":228,"bidSize":423,"askPrice":15.31,"bidPrice":15.3,"week52High":22.44,"week52Low":5.38,"changeRate5Day":0.162111,"changeRate20Day":0.180031,"changeRate60Day":0.222444,"changeRateWTD":0.046854,"changeRateMTD":0.202278,"changeRateQTD":0.128687,"changeRateYTD":-0.168207,"amount":42392295.744564,"eps":2.115907,"lyrEps":1.701348,"lyrPeRate":8.995808,"pbRate":1.092866,"volumeRatio":1.702606,"committee":0.39281,"roa":-0.001586,"roe":-0.227359,"changeRate5Min":-0.000653,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3504845000,"shortable":3,"shares":238549287,"floatShares":229000000,"preHourTrading":{"tag":"盘前","latestPrice":14.71,"preClose":14.65,"latestTime":"09:27 EDT","volume":34701,"amount":510791.467491,"timestamp":1779888442390,"change":0.0600000000000005,"changeRate":0.0040955631399317745},"postHourTrading":{"tag":"盘后","latestPrice":14.69,"preClose":14.65,"latestTime":"19:58 EDT","volume":159800,"amount":2341516.2951,"timestamp":1779839904844,"change":0.03999999999999915,"changeRate":0.0027303754266211023},"overnightTrading":{"tag":"夜盘","latestPrice":14.729999542236328,"preClose":14.649999618530273,"latestTime":"20260527 04:00 EDT","volume":1508,"amount":22184,"timestamp":1779868801939,"change":0.07999992370605469,"changeRate":0.005460745787656238},"impliedVol":0.8119,"impliedVolPercentile":0.1514},{"symbol":"CPNG","nameCN":"Coupang, Inc.","changeRate":0.044602,"change":0.69,"latestPrice":16.16,"close":16.16,"volume":5412044,"market":"US","high":16.415,"low":15.38,"preClose":15.47,"open":15.46,"turnoverRate":0.004,"peRate":0,"amplitude":0.066904,"marketValue":29008237488.16,"askSize":107,"bidSize":223,"askPrice":16.16,"bidPrice":16.15,"week52High":34.075,"week52Low":15.03,"changeRate5Day":0.058978,"changeRate20Day":-0.205506,"changeRate60Day":-0.185073,"changeRateWTD":0.002481,"changeRateMTD":-0.191191,"changeRateQTD":-0.144068,"changeRateYTD":-0.314964,"amount":86805939.078636,"eps":-0.091919,"lyrEps":0.11,"lyrPeRate":146.909091,"pbRate":7.381231,"volumeRatio":0.765494,"committee":0.351515,"roa":0.003819,"roe":-0.039865,"changeRate5Min":0.002171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21864480000,"shortable":3,"shares":1795064201,"floatShares":1353000000,"preHourTrading":{"tag":"盘前","latestPrice":15.3884,"preClose":15.47,"latestTime":"09:29 EDT","volume":81499,"amount":1253584.040412,"timestamp":1779888591692,"change":-0.0815999999999999,"changeRate":-0.005274725274725268},"postHourTrading":{"tag":"盘后","latestPrice":15.51,"preClose":15.47,"latestTime":"19:55 EDT","volume":9460457,"amount":146356971.2461,"timestamp":1779839750084,"change":0.03999999999999915,"changeRate":0.0025856496444731187},"overnightTrading":{"tag":"夜盘","latestPrice":15.479999542236328,"preClose":15.470000267028809,"latestTime":"20260527 04:00 EDT","volume":32413,"amount":502291,"timestamp":1779868802045,"change":0.009999275207519531,"changeRate":0.0006463655484758442},"impliedVol":0.4674,"impliedVolPercentile":0.6653},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":0.044338,"change":3.52,"latestPrice":82.91,"close":82.91,"volume":4326121,"market":"US","high":83.755,"low":80.89,"preClose":79.39,"open":81.06,"turnoverRate":0.006704,"peRate":12.10365,"amplitude":0.036088,"marketValue":54471381825.92,"askSize":129,"bidSize":2,"askPrice":82.92,"bidPrice":82.88,"week52High":83.755,"week52Low":45.28,"changeRate5Day":0.223583,"changeRate20Day":0.233413,"changeRate60Day":0.290428,"changeRateWTD":0.088915,"changeRateMTD":0.219444,"changeRateQTD":0.247142,"changeRateYTD":0.194669,"amount":359479260.815697,"eps":6.85,"lyrEps":7.66,"lyrPeRate":10.82376,"pbRate":2.673311,"volumeRatio":2.074293,"committee":-0.425414,"roa":0.043409,"roe":0.249895,"changeRate5Min":-0.002286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.75,"divideRate":0.009046,"floatMarketCap":53500150788.21,"shortable":3,"shares":656994112,"floatShares":645279831,"preHourTrading":{"tag":"盘前","latestPrice":80.78,"preClose":79.39,"latestTime":"09:29 EDT","volume":54615,"amount":4399763.42784,"timestamp":1779888598076,"change":1.3900000000000006,"changeRate":0.017508502330268304},"postHourTrading":{"tag":"盘后","latestPrice":79.4,"preClose":79.39,"latestTime":"19:59 EDT","volume":135285,"amount":10738713.4268,"timestamp":1779839990468,"change":0.010000000000005116,"changeRate":0.0001259604484192608},"overnightTrading":{"tag":"夜盘","latestPrice":79.75,"preClose":79.38999938964844,"latestTime":"20260527 04:00 EDT","volume":2492,"amount":198129,"timestamp":1779868802029,"change":0.3600006103515625,"changeRate":0.004534583865968672},"impliedVol":0.5689,"impliedVolPercentile":0.8765},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.043636,"change":1.025,"latestPrice":24.515,"close":24.515,"volume":3421143,"market":"US","high":24.8,"low":23.64,"preClose":23.49,"open":23.98,"turnoverRate":0.017455,"peRate":11.509389,"amplitude":0.049383,"marketValue":8956314782.365,"askSize":120,"bidSize":263,"askPrice":24.52,"bidPrice":24.51,"week52High":29.36,"week52Low":18.685,"changeRate5Day":0.17974,"changeRate20Day":0.003069,"changeRate60Day":-0.12913,"changeRateWTD":0.048097,"changeRateMTD":-0.00305,"changeRateQTD":0.013017,"changeRateYTD":-0.042383,"amount":83514517.744486,"eps":2.13,"lyrEps":2.13,"lyrPeRate":11.50939,"pbRate":2.356305,"volumeRatio":1.656306,"committee":0.373368,"roa":0.056236,"roe":0.230997,"changeRate5Min":0.000204,"earningDate":1779897600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.67,"divideRate":0.02733,"floatMarketCap":4804940000,"shortable":0,"shares":365340191,"floatShares":196000000,"preHourTrading":{"tag":"盘前","latestPrice":23.58,"preClose":23.49,"latestTime":"09:25 EDT","volume":507,"amount":11939.994495,"timestamp":1779888300559,"change":0.08999999999999986,"changeRate":0.003831417624521067},"postHourTrading":{"tag":"盘后","latestPrice":23.75,"preClose":23.49,"latestTime":"19:49 EDT","volume":57364,"amount":1348015.0438,"timestamp":1779839372439,"change":0.26000000000000156,"changeRate":0.011068539804172056},"overnightTrading":{"tag":"夜盘","latestPrice":23.56999969482422,"preClose":23.489999771118164,"latestTime":"20260527 04:00 EDT","volume":1,"amount":24,"timestamp":1779868801792,"change":0.07999992370605469,"changeRate":0.003405701340381348},"impliedVol":0.5973,"impliedVolPercentile":0.7371},{"symbol":"FMC","nameCN":"FMC Corp","changeRate":0.042727,"change":0.5546,"latestPrice":13.5346,"close":13.5346,"volume":704939,"market":"US","high":13.67,"low":13.12,"preClose":12.98,"open":13.1384,"turnoverRate":0.005689,"peRate":0,"amplitude":0.042373,"marketValue":1690743138.8182,"askSize":500,"bidSize":3,"askPrice":13.54,"bidPrice":13.53,"week52High":44.78,"week52Low":12.17,"changeRate5Day":0.060705,"changeRate20Day":-0.113067,"changeRate60Day":-0.060097,"changeRateWTD":0.032387,"changeRateMTD":-0.119987,"changeRateQTD":-0.214019,"changeRateYTD":-0.024182,"amount":9476907.645339,"eps":-20.012459,"lyrEps":-17.882587,"lyrPeRate":0,"pbRate":0.927909,"volumeRatio":1.133742,"committee":-0.988072,"roa":0.009436,"roe":-0.783678,"changeRate5Min":-0.001137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32,"divideRate":0.097528,"floatMarketCap":1676988520.3606,"shortable":3,"shares":124920067,"floatShares":123903811,"preHourTrading":{"tag":"盘前","latestPrice":13,"preClose":12.98,"latestTime":"09:19 EDT","volume":546,"amount":7137.310362,"timestamp":1779887978316,"change":0.019999999999999574,"changeRate":0.0015408320493065927},"postHourTrading":{"tag":"盘后","latestPrice":12.975,"preClose":12.98,"latestTime":"19:52 EDT","volume":37529,"amount":487122.25,"timestamp":1779839539921,"change":-0.005000000000000782,"changeRate":-0.0003852080123267166},"overnightTrading":{"tag":"夜盘","latestPrice":13.069999694824219,"preClose":12.979999542236328,"latestTime":"20260527 04:00 EDT","volume":907,"amount":11879,"timestamp":1779868802008,"change":0.09000015258789062,"changeRate":0.006933756222027144},"impliedVol":0.8608,"impliedVolPercentile":0.8924},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":0.042526,"change":0.825,"latestPrice":20.225,"close":20.225,"volume":243603,"market":"US","high":20.35,"low":19.72,"preClose":19.4,"open":19.73,"turnoverRate":0.006072,"peRate":22.462015,"amplitude":0.032474,"marketValue":1442734882.65,"askSize":104,"bidSize":22,"askPrice":20.24,"bidPrice":20.22,"week52High":31.68,"week52Low":17.35,"changeRate5Day":0.099782,"changeRate20Day":-0.230989,"changeRate60Day":-0.16044,"changeRateWTD":0.051742,"changeRateMTD":-0.205305,"changeRateQTD":-0.105484,"changeRateYTD":-0.330076,"amount":4893397.007458,"eps":0.900409,"lyrEps":0.86,"lyrPeRate":23.517442,"pbRate":2.737139,"volumeRatio":1.019328,"committee":-0.650794,"roa":0.064804,"roe":0.129373,"changeRate5Min":-0.000988,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":811441764.25,"shortable":3,"shares":71334234,"floatShares":40120730,"preHourTrading":{"tag":"盘前","latestPrice":19.81,"preClose":19.4,"latestTime":"09:20 EDT","volume":221,"amount":4357.396004,"timestamp":1779888042935,"change":0.41000000000000014,"changeRate":0.02113402061855671},"postHourTrading":{"tag":"盘后","latestPrice":19.583,"preClose":19.4,"latestTime":"19:54 EDT","volume":18924,"amount":367194.701,"timestamp":1779839687750,"change":0.18299999999999983,"changeRate":0.00943298969072164},"overnightTrading":{"tag":"夜盘","latestPrice":19.600000381469727,"preClose":19.399999618530273,"latestTime":"20260527 04:00 EDT","volume":112,"amount":2212,"timestamp":1779868802053,"change":0.20000076293945312,"changeRate":0.010309317880007515},"impliedVol":0.505,"impliedVolPercentile":0.0876},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.042015,"change":8.03,"latestPrice":199.15,"close":199.15,"volume":495714,"market":"US","high":200,"low":194.28,"preClose":191.12,"open":195,"turnoverRate":0.00547,"peRate":37.072883,"amplitude":0.029929,"marketValue":40384657046.3,"askSize":10,"bidSize":125,"askPrice":199.2,"bidPrice":199.12,"week52High":239.48,"week52Low":154.37,"changeRate5Day":0.032936,"changeRate20Day":0.059759,"changeRate60Day":-0.155034,"changeRateWTD":0.022436,"changeRateMTD":0.072198,"changeRateQTD":-0.042041,"changeRateYTD":0.094351,"amount":98061935.318848,"eps":5.371851,"lyrEps":4.34,"lyrPeRate":45.887097,"pbRate":8.531042,"volumeRatio":1.1083,"committee":0.851852,"roa":0.078374,"roe":0.232336,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.027929,"floatMarketCap":18047300004.3,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":194.5,"preClose":191.12,"latestTime":"09:11 EDT","volume":4014,"amount":774415.96236,"timestamp":1779887485221,"change":3.3799999999999955,"changeRate":0.01768522394307239},"postHourTrading":{"tag":"盘后","latestPrice":191.12,"preClose":191.12,"latestTime":"19:44 EDT","volume":89011,"amount":17011937.7996,"timestamp":1779839040932,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":192.22000122070312,"preClose":191.1199951171875,"latestTime":"20260527 04:00 EDT","volume":30,"amount":5740,"timestamp":1779868801839,"change":1.100006103515625,"changeRate":0.005755578336223498},"impliedVol":0.2648,"impliedVolPercentile":0.1355},{"symbol":"SHAK","nameCN":"Shake Shack","changeRate":0.041249,"change":2.55,"latestPrice":64.37,"close":64.37,"volume":983060,"market":"US","high":64.6499,"low":61.98,"preClose":61.82,"open":61.98,"turnoverRate":0.024156,"peRate":65.043659,"amplitude":0.043188,"marketValue":2753845155,"askSize":10,"bidSize":9,"askPrice":64.49,"bidPrice":64.33,"week52High":144.65,"week52Low":59.49,"changeRate5Day":0.003899,"changeRate20Day":-0.357264,"changeRate60Day":-0.318403,"changeRateWTD":0.026307,"changeRateMTD":-0.371755,"changeRateQTD":-0.272409,"changeRateYTD":-0.206973,"amount":62914804.978943,"eps":0.989643,"lyrEps":1.09,"lyrPeRate":59.055046,"pbRate":5.236323,"volumeRatio":1.847392,"committee":-0.052632,"roa":0.020949,"roe":0.085351,"changeRate5Min":0.004761,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2619631001.46,"shortable":3,"shares":42781500,"floatShares":40696458,"preHourTrading":{"tag":"盘前","latestPrice":62.33,"preClose":61.82,"latestTime":"09:29 EDT","volume":1758,"amount":108559.62924,"timestamp":1779888599181,"change":0.509999999999998,"changeRate":0.008249757360077612},"postHourTrading":{"tag":"盘后","latestPrice":61.75,"preClose":61.82,"latestTime":"19:57 EDT","volume":33122,"amount":2047600.6504,"timestamp":1779839830315,"change":-0.07000000000000028,"changeRate":-0.0011323196376577206},"overnightTrading":{"tag":"夜盘","latestPrice":61.779998779296875,"preClose":61.81999969482422,"latestTime":"20260527 04:00 EDT","volume":23,"amount":1421,"timestamp":1779868801694,"change":-0.04000091552734375,"changeRate":-0.0006470546057070389},"impliedVol":0.4023,"impliedVolPercentile":0.0996},{"symbol":"TTD","nameCN":"Trade Desk Inc.","changeRate":0.040974,"change":0.9088,"latestPrice":23.0888,"close":23.0888,"volume":4938845,"market":"US","high":23.36,"low":22.125,"preClose":22.18,"open":22.125,"turnoverRate":0.011024,"peRate":26.027134,"amplitude":0.055681,"marketValue":10851736000,"askSize":267,"bidSize":418,"askPrice":23.09,"bidPrice":23.08,"week52High":91.45,"week52Low":19.74,"changeRate5Day":0.091153,"changeRate20Day":-0.006078,"changeRate60Day":-0.050625,"changeRateWTD":0.031671,"changeRateMTD":-0.021246,"changeRateQTD":0.017576,"changeRateYTD":-0.39176,"amount":113415348.02352,"eps":0.887105,"lyrEps":0.9,"lyrPeRate":25.654222,"pbRate":4.422987,"volumeRatio":1.171922,"committee":0.220438,"roa":0.065726,"roe":0.167353,"changeRate5Min":-0.001781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10343782400,"shortable":3,"shares":470000000,"floatShares":448000000,"preHourTrading":{"tag":"盘前","latestPrice":22.17,"preClose":22.18,"latestTime":"09:29 EDT","volume":65445,"amount":1436284.37313,"timestamp":1779888570125,"change":-0.00999999999999801,"changeRate":-0.0004508566275923359},"postHourTrading":{"tag":"盘后","latestPrice":22.1203,"preClose":22.18,"latestTime":"19:59 EDT","volume":280570,"amount":6222302.7466,"timestamp":1779839979831,"change":-0.05969999999999942,"changeRate":-0.002691614066726755},"overnightTrading":{"tag":"夜盘","latestPrice":22.200000762939453,"preClose":22.18000030517578,"latestTime":"20260527 04:00 EDT","volume":4531,"amount":100410,"timestamp":1779868802049,"change":0.020000457763671875,"changeRate":0.0009017338813563812},"impliedVol":0.5803,"impliedVolPercentile":0.3426},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":0.040532,"change":8.025,"latestPrice":206.015,"close":206.015,"volume":421377,"market":"US","high":208.66,"low":196.61,"preClose":197.99,"open":199.36,"turnoverRate":0.008492,"peRate":109.532343,"amplitude":0.060862,"marketValue":10551622706.1,"askSize":15,"bidSize":11,"askPrice":206.34,"bidPrice":205.72,"week52High":627.49,"week52Low":173.25,"changeRate5Day":-0.010447,"changeRate20Day":-0.088308,"changeRate60Day":-0.218456,"changeRateWTD":0.020028,"changeRateMTD":-0.071,"changeRateQTD":-0.156022,"changeRateYTD":-0.486631,"amount":86549798.045975,"eps":1.88086,"lyrEps":0.86,"lyrPeRate":239.552326,"pbRate":5.284319,"volumeRatio":1.110779,"committee":-0.153846,"roa":0.010978,"roe":0.050112,"changeRate5Min":0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10222443698.5,"shortable":3,"shares":51217740,"floatShares":49619900,"preHourTrading":{"tag":"盘前","latestPrice":200.89,"preClose":197.99,"latestTime":"09:26 EDT","volume":5950,"amount":1163476.209,"timestamp":1779888392337,"change":2.8999999999999773,"changeRate":0.014647204404262726},"postHourTrading":{"tag":"盘后","latestPrice":197.87,"preClose":197.99,"latestTime":"19:55 EDT","volume":18196,"amount":3601963.3901,"timestamp":1779839741697,"change":-0.12000000000000455,"changeRate":-0.0006060912167281405},"overnightTrading":{"tag":"夜盘","latestPrice":197.5,"preClose":197.99000549316406,"latestTime":"20260527 04:00 EDT","volume":633,"amount":125623,"timestamp":1779868802017,"change":-0.4900054931640625,"changeRate":-0.002474900144295318},"impliedVol":0.6835,"impliedVolPercentile":0.753}]}}}