US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,953.43

+16.680.57%

Number of Gainers:56

Number of Losers:39

Number of Flat:1

PE:- -

High:2,963.51

Open:2,936.07

Low:2,935.38

Close:2,936.75

Volume:308.73M

Turnover:62.13B

Market Cap:32.27T

Float Cap:30.25T

Loading ...

Constituent

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

Ryanair Holdings PLC US RYAAY	56.98	+0.69%	+0.3900	636.18K	36.30M	29.67B
Molina Healthcare US MOH	199.77	+0.64%	+1.27	174.03K	34.65M	10.41B
Nu Skin Enterprises US NUS	4.8	+0.63%	+0.0300	108.71K	517.19K	233.04M
National Grid PLC US NGG	80.8738	+0.56%	+0.4538	266.73K	21.54M	81.28B
F5 Inc US FFIV	381.165	+0.56%	+2.13	98.49K	37.63M	21.66B
Domino's Pizza US DPZ	350.845	+0.53%	+1.84	343.55K	120.01M	11.61B
Gold.com US GOLD	46.035	+0.51%	+0.2350	199.65K	9.07M	1.34B
Johnson & Johnson US JNJ	272.98	+0.47%	+1.28	1.49M	406.78M	657.69B
Vodafone Group PLC US VOD	16.055	+0.47%	+0.0750	1.28M	20.55M	36.97B
Microsoft US MSFT	489.54	+0.46%	+2.23	7.46M	3.64B	3.64T
Rogers US RCI	36.54	+0.41%	+0.1500	324.28K	11.80M	19.74B
GlaxoSmithKline PLC US GSK	51.9	+0.23%	+0.1200	1.43M	74.02M	104.98B
CSX Corp US CSX	51.49	+0.10%	+0.0500	2.61M	134.67M	95.38B
MarketAxess US MKTX	162.605	+0.09%	+0.1450	457.85K	74.43M	5.72B
Hello Group Inc US MOMO	5.695	+0.09%	+0.0050	88.31K	502.44K	841.42M
Caterpillar US CAT	811.715	+0.09%	+0.6950	707.07K	575.25M	374.20B
Electronic Arts US EA	209.7	0.00%	0.0000	0	0	52.92B
FirstService US FSV	143.71	-0.14%	-0.2000	57.92K	8.33M	6.31B
Apple US AAPL	309.865	-0.15%	-0.4750	10.51M	3.26B	4.55T
Union Pacific US UNP	309.195	-0.21%	-0.6650	568.52K	175.98M	183.40B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrdive.com/stock/BK4532?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":2953.4316,"timestamp":1787676113650,"preClose":2936.7524,"halted":0,"volume":308729505,"delay":0,"changeRate":0.005679,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":16.679199,"latestTime":"08-25 12:41:53 EDT","open":2936.0723,"high":2963.511,"low":2935.3787,"amount":62130734425.08275,"amplitude":0.009579,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.025983,"peRate":26.643256,"turnoverRate":0.00234,"increases":55,"decrements":40,"flats":1,"marketCap":32265514449488,"floatMarketCap":30249193547304},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2963.511,"amplitude":0.009579,"preClose":2936.7524,"low":2935.3787,"pbRate":"9.025983","latestPrice":2953.4343,"volume":308731931,"delay":0,"open":2936.0723,"prevYearClose":2509.9644,"prevWeekClose":2949.7708,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2952.6506,"twentyDayClose":2796.986,"sixtyDayClose":2943.5664,"secType":"PLATE","market":"US","turnoverRate":0.00234,"peRate":26.643256,"marketCap":32265514449488,"floatMarketCap":30249193547304,"timestamp":1787676113712,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":56,"down":39,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.006892,"change":0.39,"latestPrice":56.98,"close":56.98,"volume":636177,"market":"US","high":57.29,"low":56.74,"preClose":56.59,"open":57.18,"turnoverRate":0.001337,"peRate":13.644636,"amplitude":0.009719,"marketValue":29672693917.02,"askSize":200,"bidSize":100,"askPrice":57.03,"bidPrice":56.98,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.028334,"changeRate20Day":-0.046998,"changeRate60Day":-0.062521,"changeRateWTD":0.021147,"changeRateMTD":-0.026149,"changeRateQTD":-0.12,"changeRateYTD":-0.210694,"amount":36299692.617153,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":18.015882,"pbRate":4.216728,"volumeRatio":0.738899,"committee":-0.333333,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.016785,"floatMarketCap":27122480000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":57.26,"preClose":56.59,"latestTime":"09:29 EDT","volume":2496,"amount":143381.0976,"timestamp":1787664599999,"change":0.6699999999999946,"changeRate":0.011839547623254896},"postHourTrading":{"tag":"盘后","latestPrice":56.59,"preClose":56.59,"latestTime":"19:30 EDT","volume":17731,"amount":1003399.84,"timestamp":1787614203818,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.36000061035156,"preClose":56.59000015258789,"latestTime":"20260825 04:00 EDT","volume":3,"amount":172,"timestamp":1787644802042,"change":0.7700004577636719,"changeRate":0.013606652335880218},"impliedVol":0.3447,"impliedVolPercentile":0.2869},{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":0.006398,"change":1.27,"latestPrice":199.77,"close":199.77,"volume":174030,"market":"US","high":200.93,"low":196.5,"preClose":198.5,"open":199.915,"turnoverRate":0.003725,"peRate":0,"amplitude":0.022317,"marketValue":10406233653.21,"askSize":103,"bidSize":2,"askPrice":199.88,"bidPrice":199.42,"week52High":244.89,"week52Low":121.06,"changeRate5Day":-0.01886,"changeRate20Day":-0.002845,"changeRate60Day":0.150749,"changeRateWTD":-0.002596,"changeRateMTD":0.021215,"changeRateQTD":-0.126498,"changeRateYTD":0.151147,"amount":34653986.643219,"eps":-0.136585,"lyrEps":8.92,"lyrPeRate":22.39574,"pbRate":2.494901,"volumeRatio":0.617563,"committee":-0.961905,"roa":0.011602,"roe":-0.001595,"changeRate5Min":0.001604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9332615136,"shortable":3,"shares":52091073,"floatShares":46716800,"preHourTrading":{"tag":"盘前","latestPrice":199.57,"preClose":198.5,"latestTime":"09:27 EDT","volume":368,"amount":73812.76656,"timestamp":1787664445699,"change":1.0699999999999932,"changeRate":0.005390428211586867},"postHourTrading":{"tag":"盘后","latestPrice":198.5,"preClose":198.5,"latestTime":"19:39 EDT","volume":7046,"amount":1398706.9162,"timestamp":1787614782628,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":198.5,"preClose":198.5,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.421,"impliedVolPercentile":0.0797},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":0.006289,"change":0.03,"latestPrice":4.8,"close":4.8,"volume":108706,"market":"US","high":4.8,"low":4.68,"preClose":4.77,"open":4.69,"turnoverRate":0.002374,"peRate":0,"amplitude":0.025157,"marketValue":233042400,"askSize":500,"bidSize":182,"askPrice":4.81,"bidPrice":4.79,"week52High":14.62,"week52Low":4.49,"changeRate5Day":0.021277,"changeRate20Day":-0.085714,"changeRate60Day":-0.170984,"changeRateWTD":0.012658,"changeRateMTD":-0.075145,"changeRateQTD":-0.090909,"changeRateYTD":-0.50104,"amount":517192.709623,"eps":-4.450339,"lyrEps":3.18,"lyrPeRate":1.509434,"pbRate":0.429382,"volumeRatio":0.452002,"committee":-0.466276,"roa":0.034259,"roe":-0.32528,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.05,"floatMarketCap":219778324.8,"shortable":3,"shares":48550500,"floatShares":45787151,"preHourTrading":{"tag":"盘前","latestPrice":4.808,"preClose":4.77,"latestTime":"08:53 EDT","volume":353,"amount":1697.410031,"timestamp":1787662402986,"change":0.038000000000000256,"changeRate":0.007966457023060852},"postHourTrading":{"tag":"盘后","latestPrice":4.7501,"preClose":4.77,"latestTime":"19:50 EDT","volume":13280,"amount":63305.7486,"timestamp":1787615445789,"change":-0.019899999999999807,"changeRate":-0.0041719077568133775},"overnightTrading":{"tag":"夜盘","latestPrice":4.769999980926514,"preClose":4.769999980926514,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":1.2291,"impliedVolPercentile":0.9283},{"symbol":"NGG","nameCN":"National Grid PLC","changeRate":0.005643,"change":0.4538,"latestPrice":80.8738,"close":80.8738,"volume":266728,"market":"US","high":81.025,"low":80.33,"preClose":80.42,"open":80.72,"turnoverRate":0.000268,"peRate":18.787155,"amplitude":0.008642,"marketValue":81278169000,"askSize":8,"bidSize":9,"askPrice":80.89,"bidPrice":80.87,"week52High":94.64,"week52Low":67.515,"changeRate5Day":-0.015535,"changeRate20Day":0.000171,"changeRate60Day":-0.008049,"changeRateWTD":0.013964,"changeRateMTD":0.011302,"changeRateQTD":-0.024088,"changeRateYTD":0.045557,"amount":21539285.171814,"eps":4.304739,"lyrEps":4.304739,"lyrPeRate":18.787155,"pbRate":2.068199,"volumeRatio":0.61586,"committee":0.058824,"roa":0.030049,"roe":0.084063,"changeRate5Min":0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4245,"divideRate":0.029979,"floatMarketCap":80550304800,"shortable":3,"shares":1005000000,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":80.72,"preClose":80.42,"latestTime":"09:29 EDT","volume":7276,"amount":585203.87784,"timestamp":1787664599695,"change":0.29999999999999716,"changeRate":0.0037304153195722102},"postHourTrading":{"tag":"盘后","latestPrice":80.42,"preClose":80.42,"latestTime":"19:30 EDT","volume":5809,"amount":467136.3489,"timestamp":1787614204253,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":80.4000015258789,"preClose":80.41999816894531,"latestTime":"20260825 04:00 EDT","volume":6,"amount":482,"timestamp":1787644802076,"change":-0.01999664306640625,"changeRate":-0.0002486526177779506},"impliedVol":0.2457,"impliedVolPercentile":0.3984},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.005606,"change":2.125,"latestPrice":381.165,"close":381.165,"volume":98490,"market":"US","high":386.21,"low":379.65,"preClose":379.04,"open":382.26,"turnoverRate":0.001749,"peRate":30.363293,"amplitude":0.017307,"marketValue":21660082290,"askSize":41,"bidSize":80,"askPrice":381.53,"bidPrice":380.79,"week52High":435,"week52Low":223.76,"changeRate5Day":-0.031642,"changeRate20Day":-0.05526,"changeRate60Day":-0.005959,"changeRateWTD":-0.009009,"changeRateMTD":-0.053171,"changeRateQTD":-0.08365,"changeRateYTD":0.493242,"amount":37634487.354126,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":32.302119,"pbRate":5.617636,"volumeRatio":0.472073,"committee":0.322314,"roa":0.079765,"roe":0.198299,"changeRate5Min":-0.000249,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21467664861.690002,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":383,"preClose":379.04,"latestTime":"09:12 EDT","volume":112,"amount":42865.0656,"timestamp":1787663556734,"change":3.9599999999999795,"changeRate":0.010447446179822656},"postHourTrading":{"tag":"盘后","latestPrice":379.04,"preClose":379.04,"latestTime":"19:48 EDT","volume":15934,"amount":6039697.7037,"timestamp":1787615310438,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":379.0400085449219,"preClose":379.0400085449219,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3576,"impliedVolPercentile":0.4382},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.005258,"change":1.835,"latestPrice":350.845,"close":350.845,"volume":343549,"market":"US","high":353.925,"low":346.25,"preClose":349.01,"open":346.25,"turnoverRate":0.011366,"peRate":19.87009,"amplitude":0.021991,"marketValue":11606561316.075,"askSize":1,"bidSize":27,"askPrice":350.84,"bidPrice":350.56,"week52High":469,"week52Low":282,"changeRate5Day":0.043405,"changeRate20Day":0.00107,"changeRate60Day":0.129645,"changeRateWTD":0.026313,"changeRateMTD":0.0098,"changeRateQTD":0.185127,"changeRateYTD":-0.158282,"amount":120009283.580353,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":19.968412,"pbRate":-2.914441,"volumeRatio":0.952303,"committee":0.928571,"roa":0.338924,"roe":-0.130775,"changeRate5Min":0.000899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.616249,"divideRate":0.021708,"floatMarketCap":10604921646,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":346.66,"preClose":349.01,"latestTime":"09:29 EDT","volume":153,"amount":53065.44594,"timestamp":1787664599990,"change":-2.349999999999966,"changeRate":-0.006733331423168293},"postHourTrading":{"tag":"盘后","latestPrice":349.5,"preClose":349.01,"latestTime":"19:45 EDT","volume":22131,"amount":7724513.4788,"timestamp":1787615131944,"change":0.4900000000000091,"changeRate":0.0014039712329159883},"overnightTrading":{"tag":"夜盘","latestPrice":349.489990234375,"preClose":349.010009765625,"latestTime":"20260825 04:00 EDT","volume":104,"amount":36328,"timestamp":1787644802106,"change":0.47998046875,"changeRate":0.0013752627584301298},"impliedVol":0.343,"impliedVolPercentile":0.5817},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.005131,"change":0.235,"latestPrice":46.035,"close":46.035,"volume":199653,"market":"US","high":46.26,"low":44.2,"preClose":45.8,"open":45.17,"turnoverRate":0.009982,"peRate":15.706779,"amplitude":0.044978,"marketValue":1335217554,"askSize":1,"bidSize":101,"askPrice":46.11,"bidPrice":45.95,"week52High":66.7,"week52Low":22,"changeRate5Day":0.100263,"changeRate20Day":0.128309,"changeRate60Day":0.088041,"changeRateWTD":-0.003787,"changeRateMTD":0.113032,"changeRateQTD":0.106345,"changeRateYTD":0.351982,"amount":9070919.02026,"eps":2.9309,"lyrEps":0.71,"lyrPeRate":64.838028,"pbRate":1.57582,"volumeRatio":0.736665,"committee":0.980392,"roa":0.027585,"roe":0.108188,"changeRate5Min":0.001196,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.017378,"floatMarketCap":920782863,"shortable":3,"shares":29004400,"floatShares":20001800,"preHourTrading":{"tag":"盘前","latestPrice":45.45,"preClose":45.8,"latestTime":"09:29 EDT","volume":2147,"amount":97971.831002,"timestamp":1787664582538,"change":-0.3499999999999943,"changeRate":-0.007641921397379789},"postHourTrading":{"tag":"盘后","latestPrice":46.2506,"preClose":45.8,"latestTime":"19:36 EDT","volume":21267,"amount":974429.0456,"timestamp":1787614573189,"change":0.45060000000000144,"changeRate":0.009838427947598285},"overnightTrading":{"tag":"夜盘","latestPrice":45.540000915527344,"preClose":45.79999923706055,"latestTime":"20260825 04:00 EDT","volume":168,"amount":7652,"timestamp":1787644802073,"change":-0.2599983215332031,"changeRate":-0.005676819342014685},"impliedVol":0.6682,"impliedVolPercentile":0.623},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.004711,"change":1.28,"latestPrice":272.98,"close":272.98,"volume":1493951,"market":"US","high":273.8021,"low":270.175,"preClose":271.7,"open":271.04,"turnoverRate":0.000621,"peRate":31.611861,"amplitude":0.01335,"marketValue":657689376943.9601,"askSize":20,"bidSize":33,"askPrice":273.07,"bidPrice":272.97,"week52High":276.47,"week52Low":173.33,"changeRate5Day":0.006898,"changeRate20Day":0.023432,"changeRate60Day":0.211468,"changeRateWTD":0.010139,"changeRateMTD":0.064872,"changeRateQTD":0.074851,"changeRateYTD":0.319063,"amount":406776167.879974,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.741743,"pbRate":7.740163,"volumeRatio":0.450679,"committee":-0.153846,"roa":0.085945,"roe":0.257421,"changeRate5Min":-0.000256,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2427,"divideRate":0.019205,"floatMarketCap":656400390225.14,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":270.83,"preClose":271.7,"latestTime":"09:29 EDT","volume":7919,"amount":2141437.92468,"timestamp":1787664586088,"change":-0.8700000000000045,"changeRate":-0.003202061096797956},"postHourTrading":{"tag":"盘后","latestPrice":273.45,"preClose":273.04,"latestTime":"19:59 EDT","volume":86441,"amount":23602810.791,"timestamp":1787615971441,"change":0.40999999999996817,"changeRate":0.0015016114854965138},"overnightTrading":{"tag":"夜盘","latestPrice":270.95001220703125,"preClose":273.0400085449219,"latestTime":"20260825 04:00 EDT","volume":659,"amount":178972,"timestamp":1787644802096,"change":-2.089996337890625,"changeRate":-0.0076545424570874515},"impliedVol":0.2413,"impliedVolPercentile":0.4781},{"symbol":"VOD","nameCN":"Vodafone Group PLC","changeRate":0.004693,"change":0.075,"latestPrice":16.055,"close":16.055,"volume":1284688,"market":"US","high":16.085,"low":15.82,"preClose":15.98,"open":15.93,"turnoverRate":0.000584,"peRate":0,"amplitude":0.016583,"marketValue":36974665000,"askSize":1719,"bidSize":6493,"askPrice":16.06,"bidPrice":16.05,"week52High":16.605,"week52Low":11.12,"changeRate5Day":-0.00465,"changeRate20Day":-0.020439,"changeRate60Day":0.073195,"changeRateWTD":0.005952,"changeRateMTD":0.017427,"changeRateQTD":0.213989,"changeRateYTD":0.215367,"amount":20547430.299118,"eps":-0.190453,"lyrEps":-0.190453,"lyrPeRate":0,"pbRate":0.730248,"volumeRatio":1.074481,"committee":0.573766,"roa":0.01523,"roe":0.001089,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46125,"divideRate":0.028729,"floatMarketCap":35337055000,"shortable":3,"shares":2303000000,"floatShares":2201000000,"preHourTrading":{"tag":"盘前","latestPrice":15.91,"preClose":15.98,"latestTime":"09:29 EDT","volume":30450,"amount":484234.07865,"timestamp":1787664599081,"change":-0.07000000000000028,"changeRate":-0.004380475594493134},"postHourTrading":{"tag":"盘后","latestPrice":15.98,"preClose":15.98,"latestTime":"19:30 EDT","volume":28841,"amount":460878.296,"timestamp":1787614203013,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.930000305175781,"preClose":15.979999542236328,"latestTime":"20260825 04:00 EDT","volume":10,"amount":159,"timestamp":1787644802099,"change":-0.049999237060546875,"changeRate":-0.0031288634851581298},"impliedVol":0.275,"impliedVolPercentile":0.4064},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.004576,"change":2.23,"latestPrice":489.54,"close":489.54,"volume":7457892,"market":"US","high":490.3999,"low":484.3,"preClose":487.31,"open":485.565,"turnoverRate":0.001005,"peRate":27.272422,"amplitude":0.012517,"marketValue":3638446157228.7,"askSize":5,"bidSize":80,"askPrice":489.62,"bidPrice":489.54,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.016423,"changeRate20Day":0.24454,"changeRate60Day":0.087287,"changeRateWTD":0.013037,"changeRateMTD":0.053409,"changeRateQTD":0.312369,"changeRateYTD":0.012241,"amount":3638600994.348633,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.272423,"pbRate":8.224577,"volumeRatio":0.72963,"committee":0.777778,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007436,"floatMarketCap":3633570517510.8003,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":485.82,"preClose":487.31,"latestTime":"09:29 EDT","volume":1746506,"amount":850908464.2119,"timestamp":1787664599999,"change":-1.490000000000009,"changeRate":-0.003057601937165273},"postHourTrading":{"tag":"盘后","latestPrice":487.28,"preClose":487.31,"latestTime":"19:59 EDT","volume":3112009,"amount":1516473121.640086,"timestamp":1787615970729,"change":-0.03000000000002956,"changeRate":-0.00006156245511077047},"overnightTrading":{"tag":"夜盘","latestPrice":486.1000061035156,"preClose":487.30999755859375,"latestTime":"20260825 04:00 EDT","volume":25806,"amount":12561835,"timestamp":1787644802097,"change":-1.209991455078125,"changeRate":-0.0024830015003594022},"impliedVol":0.2734,"impliedVolPercentile":0.3506},{"symbol":"RCI","nameCN":"Rogers","changeRate":0.004122,"change":0.15,"latestPrice":36.54,"close":36.54,"volume":324282,"market":"US","high":36.595,"low":36.12,"preClose":36.39,"open":36.265,"turnoverRate":0.000842,"peRate":4.554305,"amplitude":0.013053,"marketValue":19739831658.12,"askSize":300,"bidSize":1100,"askPrice":36.55,"bidPrice":36.52,"week52High":41.14,"week52Low":31.38,"changeRate5Day":0.017544,"changeRate20Day":0.051511,"changeRate60Day":-0.05214,"changeRateWTD":0.007444,"changeRateMTD":0.079468,"changeRateQTD":0.124308,"changeRateYTD":-0.03154,"amount":11801039.900803,"eps":8.023178,"lyrEps":9.291674,"lyrPeRate":3.932553,"pbRate":1.192091,"volumeRatio":0.907816,"committee":0.571429,"roa":0.03842,"roe":0.309207,"changeRate5Min":-0.001503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.054735,"floatMarketCap":14067900000,"shortable":3,"shares":540225278,"floatShares":385000000,"preHourTrading":{"tag":"盘前","latestPrice":36.1,"preClose":36.39,"latestTime":"07:52 EDT","volume":10,"amount":360.71,"timestamp":1787658765514,"change":-0.28999999999999915,"changeRate":-0.007969222313822456},"postHourTrading":{"tag":"盘后","latestPrice":36.22,"preClose":36.39,"latestTime":"19:30 EDT","volume":36841,"amount":1340346.641433,"timestamp":1787614203101,"change":-0.1700000000000017,"changeRate":-0.004671613080516672},"overnightTrading":{"tag":"夜盘","latestPrice":36.38999938964844,"preClose":36.38999938964844,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1739,"impliedVolPercentile":0.0717},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":0.002317,"change":0.12,"latestPrice":51.9,"close":51.9,"volume":1425652,"market":"US","high":52.21,"low":51.51,"preClose":51.78,"open":51.57,"turnoverRate":0.000735,"peRate":16.596699,"amplitude":0.013519,"marketValue":104978009695.8,"askSize":110,"bidSize":201,"askPrice":51.91,"bidPrice":51.9,"week52High":61.695,"week52Low":38.63,"changeRate5Day":0.014663,"changeRate20Day":-0.033699,"changeRate60Day":0.026909,"changeRateWTD":-0.009731,"changeRateMTD":0.004063,"changeRateQTD":-0.00992,"changeRateYTD":0.05832,"amount":74017440.004715,"eps":3.127128,"lyrEps":3.736205,"lyrPeRate":13.891101,"pbRate":5.949448,"volumeRatio":0.926899,"committee":0.292605,"roa":0.100065,"roe":0.33383,"changeRate5Min":-0.000493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7761,"divideRate":0.034222,"floatMarketCap":100685999948.09999,"shortable":3,"shares":2022697682,"floatShares":1939999999,"preHourTrading":{"tag":"盘前","latestPrice":51.56,"preClose":51.78,"latestTime":"09:29 EDT","volume":122723,"amount":6344024.35355,"timestamp":1787664583215,"change":-0.21999999999999886,"changeRate":-0.0042487446890691165},"postHourTrading":{"tag":"盘后","latestPrice":51.71,"preClose":51.78,"latestTime":"19:38 EDT","volume":27717,"amount":1435042.4661,"timestamp":1787614697477,"change":-0.07000000000000028,"changeRate":-0.0013518733101583677},"overnightTrading":{"tag":"夜盘","latestPrice":51.209999084472656,"preClose":51.779998779296875,"latestTime":"20260825 04:00 EDT","volume":892,"amount":45721,"timestamp":1787644802106,"change":-0.5699996948242188,"changeRate":-0.011008105605674926},"impliedVol":0.2775,"impliedVolPercentile":0.3426},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":0.000972,"change":0.05,"latestPrice":51.49,"close":51.49,"volume":2609521,"market":"US","high":51.88,"low":51.12,"preClose":51.44,"open":51.33,"turnoverRate":0.001413,"peRate":29.769338,"amplitude":0.014774,"marketValue":95383933476.33,"askSize":832,"bidSize":667,"askPrice":51.49,"bidPrice":51.48,"week52High":53.6,"week52Low":31.8,"changeRate5Day":0.024881,"changeRate20Day":0.012785,"changeRate60Day":0.137649,"changeRateWTD":-0.001938,"changeRateMTD":0.021627,"changeRateQTD":0.083316,"changeRateYTD":0.420414,"amount":134670890.047455,"eps":1.729632,"lyrEps":1.542445,"lyrPeRate":33.382065,"pbRate":6.773465,"volumeRatio":0.537358,"committee":-0.110073,"roa":0.073826,"roe":0.243566,"changeRate5Min":-0.000873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.010487,"floatMarketCap":95105798141.18001,"shortable":3,"shares":1852474917,"floatShares":1847073182,"preHourTrading":{"tag":"盘前","latestPrice":51.42,"preClose":51.44,"latestTime":"09:29 EDT","volume":1861,"amount":95710.349747,"timestamp":1787664599999,"change":-0.01999999999999602,"changeRate":-0.000388802488335848},"postHourTrading":{"tag":"盘后","latestPrice":51.44,"preClose":51.44,"latestTime":"19:59 EDT","volume":863022,"amount":44393861.01,"timestamp":1787615974095,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.36000061035156,"preClose":51.439998626708984,"latestTime":"20260825 04:00 EDT","volume":275,"amount":14145,"timestamp":1787644802016,"change":-0.07999801635742188,"changeRate":-0.0015551714326035155},"impliedVol":0.2514,"impliedVolPercentile":0.2709},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":0.000893,"change":0.145,"latestPrice":162.605,"close":162.605,"volume":457845,"market":"US","high":162.65,"low":162.35,"preClose":162.46,"open":162.35,"turnoverRate":0.01549,"peRate":19.241847,"amplitude":0.001847,"marketValue":5722540041.055,"askSize":281,"bidSize":919,"askPrice":162.62,"bidPrice":162.6,"week52High":195.965,"week52Low":108.75,"changeRate5Day":0.000215,"changeRate20Day":0.332282,"changeRate60Day":0.250423,"changeRateWTD":0.003053,"changeRateMTD":0.001879,"changeRateQTD":0.432769,"changeRateYTD":-0.102869,"amount":74428637.397308,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":24.488705,"pbRate":4.61899,"volumeRatio":0.718419,"committee":0.531667,"roa":0.101534,"roe":0.231399,"changeRate5Min":-0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.08,"divideRate":0.018942,"floatMarketCap":4806294850.5,"shortable":3,"shares":35192891,"floatShares":29558100,"postHourTrading":{"tag":"盘后","latestPrice":162.46,"preClose":162.46,"latestTime":"19:30 EDT","volume":8388,"amount":1362715.5,"timestamp":1787614204018,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":162.4600067138672,"preClose":162.4600067138672,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.0612,"impliedVolPercentile":0.0438},{"symbol":"MOMO","nameCN":"Hello Group Inc","changeRate":0.000879,"change":0.005,"latestPrice":5.695,"close":5.695,"volume":88309,"market":"US","high":5.725,"low":5.665,"preClose":5.69,"open":5.69,"turnoverRate":0.000887,"peRate":8.881964,"amplitude":0.010545,"marketValue":841421448.695,"askSize":1338,"bidSize":900,"askPrice":5.7,"bidPrice":5.69,"week52High":8.5943,"week52Low":5.32,"changeRate5Day":-0.011285,"changeRate20Day":-0.031463,"changeRate60Day":-0.044463,"changeRateWTD":-0.009565,"changeRateMTD":-0.049249,"changeRateQTD":-0.018103,"changeRateYTD":-0.130534,"amount":502440.611705,"eps":0.641187,"lyrEps":0.677685,"lyrPeRate":8.403609,"pbRate":0.077474,"volumeRatio":0.357161,"committee":-0.19571,"roa":0.056021,"roe":0.066847,"changeRate5Min":0,"earningDate":1788364800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":567013551.61,"shortable":3,"shares":147747401,"floatShares":99563398,"postHourTrading":{"tag":"盘后","latestPrice":5.69,"preClose":5.69,"latestTime":"19:30 EDT","volume":7157,"amount":40723.33,"timestamp":1787614206428,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.690000057220459,"preClose":5.690000057220459,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4287,"impliedVolPercentile":0.5378},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.000857,"change":0.695,"latestPrice":811.715,"close":811.715,"volume":707065,"market":"US","high":834.36,"low":804.75,"preClose":811.02,"open":833.57,"turnoverRate":0.001534,"peRate":34.979576,"amplitude":0.03651,"marketValue":374200615000,"askSize":12,"bidSize":20,"askPrice":812.08,"bidPrice":811.47,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":-0.034672,"changeRate20Day":-0.034649,"changeRate60Day":-0.073247,"changeRateWTD":-0.019549,"changeRateMTD":-0.003798,"changeRateQTD":-0.237755,"changeRateYTD":0.416927,"amount":575253350.602112,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":42.943051,"pbRate":19.293664,"volumeRatio":0.486193,"committee":0.25,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.000413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007589,"floatMarketCap":374200615000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":833,"preClose":811.02,"latestTime":"09:29 EDT","volume":7080,"amount":5865444.6912,"timestamp":1787664570417,"change":21.980000000000018,"changeRate":0.027101674434662548},"postHourTrading":{"tag":"盘后","latestPrice":810.92,"preClose":811.02,"latestTime":"19:59 EDT","volume":444482,"amount":360482985.1289,"timestamp":1787615978630,"change":-0.10000000000002274,"changeRate":-0.00012330152154080385},"overnightTrading":{"tag":"夜盘","latestPrice":818.989990234375,"preClose":811.02001953125,"latestTime":"20260825 04:00 EDT","volume":1720,"amount":1404930,"timestamp":1787644802089,"change":7.969970703125,"changeRate":0.009827094906647866},"impliedVol":0.389,"impliedVolPercentile":0.5219},{"symbol":"EA","nameCN":"Electronic Arts","changeRate":0,"change":0,"latestPrice":209.7,"close":209.7,"volume":0,"market":"US","high":209.7,"low":209.7,"preClose":209.7,"open":209.7,"turnoverRate":0,"peRate":48.960518,"amplitude":0,"marketValue":52924891248,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":210.2,"week52Low":164.5,"changeRate5Day":0,"changeRate20Day":0.003974,"changeRate60Day":0.03956,"changeRateWTD":0,"changeRateMTD":-0.000762,"changeRateQTD":0.022727,"changeRateYTD":0.026281,"amount":0,"eps":4.283043,"lyrEps":3.51,"lyrPeRate":59.74359,"pbRate":7.476323,"volumeRatio":0,"roa":0.072339,"roe":0.164577,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003624,"floatMarketCap":44875800000,"shortable":3,"shares":252383840,"floatShares":214000000,"impliedVol":0.0121,"impliedVolPercentile":0.0598},{"symbol":"FSV","nameCN":"FirstService","changeRate":-0.00139,"change":-0.2,"latestPrice":143.71,"close":143.71,"volume":57923,"market":"US","high":144.67,"low":143.32,"preClose":143.91,"open":143.76,"turnoverRate":0.001457,"peRate":40.528006,"amplitude":0.009381,"marketValue":6312102475,"askSize":200,"bidSize":20,"askPrice":144.11,"bidPrice":143.94,"week52High":209.66,"week52Low":119.41,"changeRate5Day":0.015116,"changeRate20Day":0.004825,"changeRate60Day":0.070864,"changeRateWTD":-0.005398,"changeRateMTD":0.020016,"changeRateQTD":0.011259,"changeRateYTD":-0.075998,"amount":8330033.760803,"eps":3.545943,"lyrEps":3.17,"lyrPeRate":45.334385,"pbRate":5.18198,"volumeRatio":0.52916,"committee":-0.818182,"roa":0.049469,"roe":0.119702,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1657,"divideRate":0.008111,"floatMarketCap":5712228193,"shortable":3,"shares":43922500,"floatShares":39748300,"preHourTrading":{"tag":"盘前","latestPrice":145.18,"preClose":143.91,"latestTime":"09:28 EDT","volume":127,"amount":18423.87984,"timestamp":1787664521133,"change":1.2700000000000102,"changeRate":0.008824960044472311},"postHourTrading":{"tag":"盘后","latestPrice":143.91,"preClose":143.91,"latestTime":"19:30 EDT","volume":69468,"amount":10003413.14622,"timestamp":1787614206452,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":143.91000366210938,"preClose":143.91000366210938,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2729,"impliedVolPercentile":0.8526},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.001531,"change":-0.475,"latestPrice":309.865,"close":309.865,"volume":10510661,"market":"US","high":313.58,"low":308.39,"preClose":310.34,"open":310.935,"turnoverRate":0.000716,"peRate":35.546903,"amplitude":0.016724,"marketValue":4549171446100,"askSize":114,"bidSize":11,"askPrice":309.87,"bidPrice":309.86,"week52High":344.5699,"week52Low":224.69,"changeRate5Day":-0.000532,"changeRate20Day":-0.088847,"changeRate60Day":-0.007034,"changeRateWTD":0.001665,"changeRateMTD":0.003092,"changeRateQTD":0.070863,"changeRateYTD":0.139796,"amount":3262183859.690949,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":41.353605,"pbRate":42.310002,"volumeRatio":0.471423,"committee":0.11284,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.00339,"floatMarketCap":4546339280000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":311.07,"preClose":310.34,"latestTime":"09:29 EDT","volume":247777,"amount":76867452.35572,"timestamp":1787664599999,"change":0.7300000000000182,"changeRate":0.002352258812914926},"postHourTrading":{"tag":"盘后","latestPrice":310.55,"preClose":310.34,"latestTime":"19:59 EDT","volume":7571156,"amount":2349658836.249994,"timestamp":1787615998266,"change":0.21000000000003638,"changeRate":0.000676677192756449},"overnightTrading":{"tag":"夜盘","latestPrice":309.1000061035156,"preClose":310.3399963378906,"latestTime":"20260825 04:00 EDT","volume":109193,"amount":33773199,"timestamp":1787644802100,"change":-1.239990234375,"changeRate":-0.003995586289254604},"impliedVol":0.2637,"impliedVolPercentile":0.3825},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":-0.002146,"change":-0.665,"latestPrice":309.195,"close":309.195,"volume":568524,"market":"US","high":310.68,"low":306.81,"preClose":309.86,"open":307.61,"turnoverRate":0.000962,"peRate":25.033582,"amplitude":0.01249,"marketValue":183402381074.355,"askSize":5,"bidSize":16,"askPrice":309.27,"bidPrice":309.13,"week52High":315.99,"week52Low":210.84,"changeRate5Day":0.034997,"changeRate20Day":0.050076,"changeRate60Day":0.177258,"changeRateWTD":0.003717,"changeRateMTD":0.058416,"changeRateQTD":0.136746,"changeRateYTD":0.336655,"amount":175975770.875244,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":25.773471,"pbRate":8.87159,"volumeRatio":0.40991,"committee":0.52381,"roa":0.092739,"roe":0.396956,"changeRate5Min":-0.000533,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5155,"divideRate":0.017838,"floatMarketCap":182808386250.66,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":308.31,"preClose":309.86,"latestTime":"09:29 EDT","volume":108,"amount":33486.3612,"timestamp":1787664599102,"change":-1.5500000000000114,"changeRate":-0.0050022590847479875},"postHourTrading":{"tag":"盘后","latestPrice":310.451,"preClose":309.86,"latestTime":"19:45 EDT","volume":216454,"amount":67071004.946,"timestamp":1787615108587,"change":0.5910000000000082,"changeRate":0.0019073129800555352},"overnightTrading":{"tag":"夜盘","latestPrice":309.8599853515625,"preClose":309.8599853515625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2364,"impliedVolPercentile":0.3625}]}}}