US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,953.46

+16.760.57%

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:308.70M

Turnover:62.13B

Market Cap:32.27T

Float Cap:30.25T

Loading ...

Constituent

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

UnitedHealth US UNH	397.75	-0.25%	-1.0100	1.10M	438.00M	357.02B
Allison Transmission US ALSN	130.94	-0.33%	-0.4400	147.46K	19.28M	10.84B
Otis Worldwide Corp US OTIS	71.94	-0.35%	-0.2500	800.08K	57.51M	27.39B
Alphabet US GOOGL	346.79	-0.36%	-1.2700	6.67M	2.32B	4.24T
Amazon.com US AMZN	261.11	-0.37%	-0.9600	9.69M	2.53B	2.81T
Chunghwa Telecom US CHT	42.965	-0.47%	-0.2050	38.28K	1.65M	33.33B
Coca-Cola US KO	91.525	-0.51%	-0.4650	4.95M	453.44M	393.70B
Lowe's US LOW	215.865	-0.51%	-1.1150	683.29K	147.04M	121.09B
Cboe Global Markets, Inc US CBOE	306.41	-0.55%	-1.6800	259.55K	79.58M	32.06B
Fortis Inc US FTS	55	-0.58%	-0.3200	188.82K	10.40M	28.00B
Monster Beverage US MNST	48.63	-0.59%	-0.2900	2.56M	125.18M	95.27B
Smith And Wesson Brands Inc US SWBI	13.56	-0.66%	-0.0900	188.29K	2.57M	606.50M
Aon PLC US AON	356.495	-0.73%	-2.6050	164.84K	58.80M	75.62B
Linde PLC US LIN	486.36	-0.75%	-3.6700	422.41K	205.75M	224.20B
National Beverage US FIZZ	32.81	-0.79%	-0.2600	71.88K	2.36M	3.07B
Dropbox Inc. US DBX	34.605	-0.79%	-0.2750	686.14K	23.69M	7.81B
Sprouts Farmers US SFM	85.4475	-0.79%	-0.6825	444.02K	37.95M	7.97B
Colgate-Palmolive US CL	91.76	-0.85%	-0.7900	799.66K	73.35M	73.15B
Corcept Therapeutics US CORT	122.17	-0.87%	-1.0700	289.60K	35.99M	13.21B
Northrop Grumman US NOC	544.41	-0.89%	-4.8700	217.42K	118.24M	77.26B

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=4"},"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":2953.5103,"timestamp":1787676114479,"preClose":2936.7524,"halted":0,"volume":308748414,"delay":0,"changeRate":0.005706,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":16.757813,"latestTime":"08-25 12:41:54 EDT","open":2936.0723,"high":2963.511,"low":2935.3787,"amount":62133637754.07666,"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":2953.4607,"volume":308697207,"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":0.002339,"peRate":26.643256,"marketCap":32265726659152,"floatMarketCap":30249408721448,"timestamp":1787676110637,"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:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.002533,"change":-1.01,"latestPrice":397.75,"close":397.75,"volume":1103286,"market":"US","high":399.03,"low":395.62,"preClose":398.76,"open":398,"turnoverRate":0.001239,"peRate":25.605782,"amplitude":0.008552,"marketValue":357018350394.25,"askSize":70,"bidSize":55,"askPrice":397.81,"bidPrice":397.69,"week52High":461.62,"week52Low":255.965,"changeRate5Day":0.009697,"changeRate20Day":-0.07239,"changeRate60Day":0.045857,"changeRateWTD":0.019584,"changeRateMTD":-0.040179,"changeRateQTD":-0.043019,"changeRateYTD":0.204901,"amount":437996629.640076,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":30.055595,"pbRate":3.626503,"volumeRatio":0.488365,"committee":-0.208633,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.000038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.022502,"floatMarketCap":354324985076,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":399.4,"preClose":398.76,"latestTime":"09:29 EDT","volume":10053,"amount":4006243.85031,"timestamp":1787664580779,"change":0.6399999999999864,"changeRate":0.0016049754238137888},"postHourTrading":{"tag":"盘后","latestPrice":399,"preClose":398.76,"latestTime":"19:59 EDT","volume":590594,"amount":235510953.5571,"timestamp":1787615971485,"change":0.2400000000000091,"changeRate":0.0006018657839302064},"overnightTrading":{"tag":"夜盘","latestPrice":398.3900146484375,"preClose":398.760009765625,"latestTime":"20260825 04:00 EDT","volume":5029,"amount":2001380,"timestamp":1787644802101,"change":-0.3699951171875,"changeRate":-0.0009278641491782693},"impliedVol":0.3024,"impliedVolPercentile":0.1315},{"symbol":"ALSN","nameCN":"Allison Transmission","changeRate":-0.003349,"change":-0.44,"latestPrice":130.94,"close":130.94,"volume":147455,"market":"US","high":131.4,"low":129.865,"preClose":131.38,"open":131.25,"turnoverRate":0.001792,"peRate":20.784348,"amplitude":0.011684,"marketValue":10842564216.48,"askSize":7,"bidSize":185,"askPrice":131.03,"bidPrice":130.84,"week52High":137.62,"week52Low":76.01,"changeRate5Day":0.043762,"changeRate20Day":0.081166,"changeRate60Day":0.153352,"changeRateWTD":-0.017188,"changeRateMTD":0.143181,"changeRateQTD":0.161433,"changeRateYTD":0.337487,"amount":19275938.775787,"eps":6.299933,"lyrEps":7.33,"lyrPeRate":17.863574,"pbRate":5.47881,"volumeRatio":0.325623,"committee":0.927083,"roa":0.084583,"roe":0.283494,"changeRate5Min":0.000191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.008554,"floatMarketCap":10777030448.7,"shortable":3,"shares":82805592,"floatShares":82305105,"preHourTrading":{"tag":"盘前","latestPrice":131.85,"preClose":131.38,"latestTime":"09:26 EDT","volume":4,"amount":523.92052,"timestamp":1787664414485,"change":0.46999999999999886,"changeRate":0.0035774090424722095},"postHourTrading":{"tag":"盘后","latestPrice":131.38,"preClose":131.38,"latestTime":"19:30 EDT","volume":98449,"amount":12934225.2,"timestamp":1787614206453,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":131.3800048828125,"preClose":131.3800048828125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3266,"impliedVolPercentile":0.3586},{"symbol":"OTIS","nameCN":"Otis Worldwide Corp","changeRate":-0.003463,"change":-0.25,"latestPrice":71.94,"close":71.94,"volume":800082,"market":"US","high":72.2,"low":71.54,"preClose":72.19,"open":72.13,"turnoverRate":0.002105,"peRate":18.48814,"amplitude":0.009143,"marketValue":27385352247.66,"askSize":18,"bidSize":29,"askPrice":71.94,"bidPrice":71.93,"week52High":94.565,"week52Low":69.16,"changeRate5Day":0.022601,"changeRate20Day":-0.022687,"changeRate60Day":0.015528,"changeRateWTD":0.006295,"changeRateMTD":-0.000139,"changeRateQTD":0.004749,"changeRateYTD":-0.176417,"amount":57505234.502747,"eps":3.891143,"lyrEps":3.5,"lyrPeRate":20.554286,"pbRate":-4.764327,"volumeRatio":0.505565,"committee":0.234043,"roa":0.142487,"roe":-0.38653,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.023631,"floatMarketCap":27347475477.96,"shortable":3,"shares":380669339,"floatShares":380142834,"preHourTrading":{"tag":"盘前","latestPrice":72.34,"preClose":72.19,"latestTime":"09:28 EDT","volume":104571,"amount":7548983.104275,"timestamp":1787664480227,"change":0.15000000000000568,"changeRate":0.002077850117744919},"postHourTrading":{"tag":"盘后","latestPrice":72.19,"preClose":72.19,"latestTime":"19:30 EDT","volume":283327,"amount":20453385.313,"timestamp":1787614206776,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.9800033569336,"preClose":72.19000244140625,"latestTime":"20260825 04:00 EDT","volume":134,"amount":9782,"timestamp":1787644802059,"change":0.7900009155273438,"changeRate":0.010943356265551535},"impliedVol":0.2318,"impliedVolPercentile":0.4024},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.003649,"change":-1.27,"latestPrice":346.79,"close":346.79,"volume":6665464,"market":"US","high":350.16,"low":345.62,"preClose":348.06,"open":349.375,"turnoverRate":0.000627,"peRate":17.390036,"amplitude":0.013044,"marketValue":4241241700000.0005,"askSize":10,"bidSize":10,"askPrice":346.83,"bidPrice":346.8,"week52High":408.61,"week52Low":205.65,"changeRate5Day":0.007525,"changeRate20Day":0.039196,"changeRate60Day":-0.088211,"changeRateWTD":0.005713,"changeRateMTD":-0.026226,"changeRateQTD":-0.029605,"changeRateYTD":0.107955,"amount":2316736526.336426,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.108485,"pbRate":6.81371,"volumeRatio":0.646319,"committee":0.636364,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.000606,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002451,"floatMarketCap":3686030910000,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":349.34,"preClose":348.06,"latestTime":"09:29 EDT","volume":176637,"amount":61677807.3771,"timestamp":1787664599999,"change":1.2799999999999727,"changeRate":0.00367752686318443},"postHourTrading":{"tag":"盘后","latestPrice":347.95,"preClose":348.06,"latestTime":"19:59 EDT","volume":4405230,"amount":1533237546.698491,"timestamp":1787615995004,"change":-0.11000000000001364,"changeRate":-0.0003160374648049579},"overnightTrading":{"tag":"夜盘","latestPrice":347.6499938964844,"preClose":348.05999755859375,"latestTime":"20260825 04:00 EDT","volume":52303,"amount":18196345,"timestamp":1787644802125,"change":-0.410003662109375,"changeRate":-0.0011779683531151937},"impliedVol":0.3006,"impliedVolPercentile":0.1155},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.003663,"change":-0.96,"latestPrice":261.11,"close":261.11,"volume":9693125,"market":"US","high":263.8719,"low":260.28,"preClose":262.07,"open":262.6,"turnoverRate":0.000982,"peRate":20.99649,"amplitude":0.013706,"marketValue":2808042687236.89,"askSize":20,"bidSize":301,"askPrice":261.11,"bidPrice":261.08,"week52High":287.2,"week52Low":196,"changeRate5Day":0.006398,"changeRate20Day":0.131032,"changeRate60Day":-0.035213,"changeRateWTD":0.009589,"changeRateMTD":-0.038552,"changeRateQTD":0.095536,"changeRateYTD":0.131228,"amount":2534848621.788025,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.417015,"pbRate":5.090538,"volumeRatio":0.61108,"committee":0.875389,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2577251945146,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":262.74,"preClose":262.07,"latestTime":"09:29 EDT","volume":171951,"amount":45273400.06995,"timestamp":1787664599999,"change":0.6700000000000159,"changeRate":0.002556568855649315},"postHourTrading":{"tag":"盘后","latestPrice":262.66,"preClose":262.07,"latestTime":"19:59 EDT","volume":1499239,"amount":392954451.259297,"timestamp":1787615998802,"change":0.5900000000000318,"changeRate":0.002251306902736032},"overnightTrading":{"tag":"夜盘","latestPrice":262.2200012207031,"preClose":262.07000732421875,"latestTime":"20260825 04:00 EDT","volume":75229,"amount":19787209,"timestamp":1787644802099,"change":0.149993896484375,"changeRate":0.0005723428560781879},"impliedVol":0.3151,"impliedVolPercentile":0.2311},{"symbol":"CHT","nameCN":"Chunghwa Telecom","changeRate":-0.004749,"change":-0.205,"latestPrice":42.965,"close":42.965,"volume":38283,"market":"US","high":43.08,"low":42.81,"preClose":43.17,"open":42.94,"turnoverRate":0.000092,"peRate":26.870069,"amplitude":0.006254,"marketValue":33329869059.11,"askSize":104,"bidSize":33,"askPrice":42.99,"bidPrice":42.94,"week52High":46.48,"week52Low":39.28,"changeRate5Day":0.001515,"changeRate20Day":-0.00636,"changeRate60Day":-0.018392,"changeRateWTD":-0.009567,"changeRateMTD":0.008331,"changeRateQTD":-0.029259,"changeRateYTD":0.030089,"amount":1645508.323837,"eps":1.598991,"lyrEps":1.585173,"lyrPeRate":27.104297,"pbRate":0.090909,"volumeRatio":0.392167,"committee":-0.518248,"roa":0.05687,"roe":0.109204,"changeRate5Min":0.000699,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":52,"divideRate":1.210287,"floatMarketCap":17812518594.585003,"shortable":3,"shares":775744654,"floatShares":414582069,"postHourTrading":{"tag":"盘后","latestPrice":43.17,"preClose":43.17,"latestTime":"19:30 EDT","volume":324,"amount":13987.08,"timestamp":1787614206047,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.16999816894531,"preClose":43.16999816894531,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2666,"impliedVolPercentile":0.9442},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.005055,"change":-0.465,"latestPrice":91.525,"close":91.525,"volume":4950556,"market":"US","high":92.08,"low":91.3001,"preClose":91.99,"open":91.57,"turnoverRate":0.001272,"peRate":27.506734,"amplitude":0.008478,"marketValue":393704749538.625,"askSize":105,"bidSize":161,"askPrice":91.53,"bidPrice":91.52,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":0.030455,"changeRate20Day":0.036875,"changeRate60Day":0.158398,"changeRateWTD":0.004665,"changeRateMTD":0.044925,"changeRateQTD":0.126184,"changeRateYTD":0.309183,"amount":453438628.914185,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":30.106908,"pbRate":10.890864,"volumeRatio":0.681012,"committee":0.210526,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000437,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.022726,"floatMarketCap":356285765829.7,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":91.64,"preClose":91.99,"latestTime":"09:29 EDT","volume":71970,"amount":6614548.2294,"timestamp":1787664599999,"change":-0.3499999999999943,"changeRate":-0.003804761387107233},"postHourTrading":{"tag":"盘后","latestPrice":92.2,"preClose":91.99,"latestTime":"19:59 EDT","volume":1668285,"amount":153476460.756698,"timestamp":1787615979594,"change":0.21000000000000796,"changeRate":0.0022828568322644633},"overnightTrading":{"tag":"夜盘","latestPrice":91.80000305175781,"preClose":91.98999786376953,"latestTime":"20260825 04:00 EDT","volume":18113,"amount":1666638,"timestamp":1787644802101,"change":-0.18999481201171875,"changeRate":-0.0020653855465143853},"impliedVol":0.1943,"impliedVolPercentile":0.2829},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.005139,"change":-1.115,"latestPrice":215.865,"close":215.865,"volume":683294,"market":"US","high":217.625,"low":213.27,"preClose":216.98,"open":217.625,"turnoverRate":0.001222,"peRate":18.216455,"amplitude":0.020071,"marketValue":121089786265.305,"askSize":155,"bidSize":33,"askPrice":215.97,"bidPrice":215.76,"week52High":293.06,"week52Low":199.4,"changeRate5Day":0.001043,"changeRate20Day":-0.010883,"changeRate60Day":0.007021,"changeRateWTD":-0.001041,"changeRateMTD":0.038761,"changeRateQTD":-0.020976,"changeRateYTD":-0.104889,"amount":147036869.789429,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.216456,"pbRate":-16.282074,"volumeRatio":0.35663,"committee":-0.648936,"roa":0.126164,"roe":6.578293,"changeRate5Min":-0.000648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.022468,"floatMarketCap":120715068586.32,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":217.42,"preClose":216.98,"latestTime":"09:29 EDT","volume":33877,"amount":7351267.67006,"timestamp":1787664599999,"change":0.4399999999999977,"changeRate":0.0020278366669739044},"postHourTrading":{"tag":"盘后","latestPrice":217.5,"preClose":216.98,"latestTime":"19:50 EDT","volume":279173,"amount":60575216.5068,"timestamp":1787615422198,"change":0.5200000000000102,"changeRate":0.002396534242787401},"overnightTrading":{"tag":"夜盘","latestPrice":216.8300018310547,"preClose":216.97999572753906,"latestTime":"20260825 04:00 EDT","volume":78,"amount":16921,"timestamp":1787644802024,"change":-0.149993896484375,"changeRate":-0.0006912798388692096},"impliedVol":0.295,"impliedVolPercentile":0.4024},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":-0.005453,"change":-1.68,"latestPrice":306.41,"close":306.41,"volume":259553,"market":"US","high":311,"low":302.5,"preClose":308.09,"open":307.51,"turnoverRate":0.002496,"peRate":23.886577,"amplitude":0.027589,"marketValue":32064125534.74,"askSize":18,"bidSize":93,"askPrice":306.5,"bidPrice":306.33,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.052992,"changeRate20Day":0.030331,"changeRate60Day":-0.081395,"changeRateWTD":0.018853,"changeRateMTD":-0.012313,"changeRateQTD":0.262661,"changeRateYTD":0.220757,"amount":79581549.448883,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":29.40595,"pbRate":5.699478,"volumeRatio":0.403138,"committee":0.675676,"roa":0.115775,"roe":0.26297,"changeRate5Min":0.001536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009399,"floatMarketCap":31867095325.260002,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":302.94,"preClose":308.09,"latestTime":"09:14 EDT","volume":65,"amount":19898.6905,"timestamp":1787663689627,"change":-5.149999999999977,"changeRate":-0.016715894706092305},"postHourTrading":{"tag":"盘后","latestPrice":308.1,"preClose":308.09,"latestTime":"19:30 EDT","volume":20237,"amount":6234863.23,"timestamp":1787614204050,"change":0.010000000000047748,"changeRate":0.00003245804797314989},"overnightTrading":{"tag":"夜盘","latestPrice":308.1099853515625,"preClose":308.0899963378906,"latestTime":"20260825 04:00 EDT","volume":53,"amount":16334,"timestamp":1787644802110,"change":0.019989013671875,"changeRate":0.00006488043724065779},"impliedVol":0.3674,"impliedVolPercentile":0.8207},{"symbol":"FTS","nameCN":"Fortis Inc","changeRate":-0.005785,"change":-0.32,"latestPrice":55,"close":55,"volume":188823,"market":"US","high":55.28,"low":54.87,"preClose":55.32,"open":55.21,"turnoverRate":0.000371,"peRate":22.966227,"amplitude":0.007411,"marketValue":28002314725,"askSize":97,"bidSize":1,"askPrice":54.98,"bidPrice":54.97,"week52High":59.4,"week52Low":48.64,"changeRate5Day":-0.026032,"changeRate20Day":-0.057251,"changeRate60Day":-0.005964,"changeRateWTD":0.001821,"changeRateMTD":-0.035088,"changeRateQTD":-0.038966,"changeRateYTD":0.058914,"amount":10398094.309284,"eps":2.394821,"lyrEps":2.479725,"lyrPeRate":22.179879,"pbRate":1.18283,"volumeRatio":0.498847,"committee":-0.979592,"roa":0.02961,"roe":0.074672,"changeRate5Min":-0.000182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.535,"divideRate":0.046091,"floatMarketCap":27971960445,"shortable":3,"shares":509132995,"floatShares":508581099,"preHourTrading":{"tag":"盘前","latestPrice":55.5507,"preClose":55.32,"latestTime":"04:01 EDT","volume":1,"amount":55.5507,"timestamp":1787644881991,"change":0.2306999999999988,"changeRate":0.004170281995661583},"postHourTrading":{"tag":"盘后","latestPrice":55.32,"preClose":55.32,"latestTime":"19:31 EDT","volume":66530,"amount":3679707.29724,"timestamp":1787614298804,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.31999969482422,"preClose":55.31999969482422,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1653,"impliedVolPercentile":0.1633},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.005928,"change":-0.29,"latestPrice":48.63,"close":48.63,"volume":2563823,"market":"US","high":49.24,"low":48.53,"preClose":48.92,"open":48.82,"turnoverRate":0.001824,"peRate":45.024859,"amplitude":0.014513,"marketValue":95268689034,"askSize":390,"bidSize":362,"askPrice":48.64,"bidPrice":48.62,"week52High":50.17,"week52Low":30.485,"changeRate5Day":0.026382,"changeRate20Day":-0.004911,"changeRate60Day":0.104223,"changeRateWTD":0.017577,"changeRateMTD":0.009131,"changeRateQTD":0.01186,"changeRateYTD":0.268554,"amount":125179295.6446,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":50.134021,"pbRate":10.17377,"volumeRatio":0.423181,"committee":-0.102258,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.001335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68337850210.8,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":48.86,"preClose":48.92,"latestTime":"09:29 EDT","volume":165174,"amount":8079907.899222,"timestamp":1787664599999,"change":-0.060000000000002274,"changeRate":-0.001226492232215909},"postHourTrading":{"tag":"盘后","latestPrice":49.184,"preClose":48.92,"latestTime":"19:57 EDT","volume":4187963,"amount":204876039.9641,"timestamp":1787615838342,"change":0.2639999999999958,"changeRate":0.00539656582174971},"overnightTrading":{"tag":"夜盘","latestPrice":48.91999816894531,"preClose":48.91999816894531,"latestTime":"20260825 04:00 EDT","volume":2802,"amount":137168,"timestamp":1787644802023,"change":0,"changeRate":0},"impliedVol":0.2448,"impliedVolPercentile":0.3187},{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.006593,"change":-0.09,"latestPrice":13.56,"close":13.56,"volume":188291,"market":"US","high":13.805,"low":13.5101,"preClose":13.65,"open":13.65,"turnoverRate":0.004353,"peRate":33.073171,"amplitude":0.021604,"marketValue":606499042.08,"askSize":102,"bidSize":140,"askPrice":13.57,"bidPrice":13.55,"week52High":17.5625,"week52Low":8.01,"changeRate5Day":-0.043049,"changeRate20Day":-0.076294,"changeRate60Day":-0.109067,"changeRateWTD":-0.038298,"changeRateMTD":-0.068041,"changeRateQTD":-0.098404,"changeRateYTD":0.37386,"amount":2567855.467654,"eps":0.41,"lyrEps":0.41,"lyrPeRate":33.073171,"pbRate":1.610635,"volumeRatio":0.631567,"committee":0.157025,"roa":0.033445,"roe":0.049347,"changeRate5Min":0,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.038348,"floatMarketCap":586555346.64,"shortable":3,"shares":44727068,"floatShares":43256294,"preHourTrading":{"tag":"盘前","latestPrice":13.76,"preClose":13.65,"latestTime":"09:12 EDT","volume":18,"amount":246.19599,"timestamp":1787663565303,"change":0.10999999999999943,"changeRate":0.008058608058608016},"postHourTrading":{"tag":"盘后","latestPrice":13.62,"preClose":13.65,"latestTime":"19:55 EDT","volume":11794,"amount":160927.94,"timestamp":1787615707457,"change":-0.030000000000001137,"changeRate":-0.002197802197802281},"overnightTrading":{"tag":"夜盘","latestPrice":13.649999618530273,"preClose":13.649999618530273,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.6071,"impliedVolPercentile":0.7689},{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.007254,"change":-2.605,"latestPrice":356.495,"close":356.495,"volume":164840,"market":"US","high":360.3,"low":354.14,"preClose":359.1,"open":355.585,"turnoverRate":0.000789,"peRate":19.566137,"amplitude":0.017154,"marketValue":75621656593.83,"askSize":54,"bidSize":1,"askPrice":356.72,"bidPrice":356.41,"week52High":382.34,"week52Low":304.59,"changeRate5Day":0.038738,"changeRate20Day":-0.064956,"changeRate60Day":0.127935,"changeRateWTD":0.0039,"changeRateMTD":-0.011247,"changeRateQTD":0.074784,"changeRateYTD":0.010244,"amount":58798998.460693,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":20.945652,"pbRate":7.878897,"volumeRatio":0.459305,"committee":-0.963636,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.000471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.00878,"floatMarketCap":74497604330.16,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":359.1,"preClose":359.1,"latestTime":"07:38 EDT","volume":4,"amount":1436.4,"timestamp":1787657921567,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":362.57,"preClose":359.1,"latestTime":"19:30 EDT","volume":10304,"amount":3700352.24,"timestamp":1787614202854,"change":3.4699999999999704,"changeRate":0.009663046505151686},"overnightTrading":{"tag":"夜盘","latestPrice":359.1000061035156,"preClose":359.1000061035156,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2633,"impliedVolPercentile":0.4024},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.007489,"change":-3.67,"latestPrice":486.36,"close":486.36,"volume":422408,"market":"US","high":490.62,"low":485.12,"preClose":490.03,"open":489.2,"turnoverRate":0.000916,"peRate":31.383902,"amplitude":0.011224,"marketValue":224202312076.68,"askSize":11,"bidSize":41,"askPrice":486.55,"bidPrice":486.33,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.015991,"changeRate20Day":-0.048554,"changeRate60Day":-0.022765,"changeRateWTD":-0.002482,"changeRateMTD":0.016681,"changeRateQTD":-0.062782,"changeRateYTD":0.140646,"amount":205745477.480225,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.289528,"pbRate":5.736862,"volumeRatio":0.379918,"committee":0.576923,"roa":0.071641,"roe":0.184008,"changeRate5Min":0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012748,"floatMarketCap":224202312076.68,"shortable":3,"shares":460980163,"floatShares":460980163,"preHourTrading":{"tag":"盘前","latestPrice":489.88,"preClose":490.03,"latestTime":"09:29 EDT","volume":2210,"amount":1081633.5374,"timestamp":1787664595064,"change":-0.14999999999997726,"changeRate":-0.0003061037079362024},"postHourTrading":{"tag":"盘后","latestPrice":490.9497,"preClose":490.03,"latestTime":"19:45 EDT","volume":343282,"amount":168218624.0794,"timestamp":1787615131866,"change":0.9197000000000344,"changeRate":0.0018768238679265237},"overnightTrading":{"tag":"夜盘","latestPrice":489.8399963378906,"preClose":490.0299987792969,"latestTime":"20260825 04:00 EDT","volume":239,"amount":117309,"timestamp":1787644802054,"change":-0.19000244140625,"changeRate":-0.00038773634650850143},"impliedVol":0.2291,"impliedVolPercentile":0.3944},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":-0.007862,"change":-0.26,"latestPrice":32.81,"close":32.81,"volume":71879,"market":"US","high":33.07,"low":32.5655,"preClose":33.07,"open":33.07,"turnoverRate":0.003034,"peRate":16.739796,"amplitude":0.015256,"marketValue":3072069266.62,"askSize":40,"bidSize":125,"askPrice":32.88,"bidPrice":32.82,"week52High":43.535,"week52Low":30.0101,"changeRate5Day":0.042249,"changeRate20Day":0.008297,"changeRate60Day":-0.113004,"changeRateWTD":0.013593,"changeRateMTD":0.036979,"changeRateQTD":0.051603,"changeRateYTD":0.028849,"amount":2360349.804695,"eps":1.96,"lyrEps":1.96,"lyrPeRate":16.739796,"pbRate":4.795133,"volumeRatio":0.429565,"committee":0.515152,"roa":0.188675,"roe":0.340179,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":777310470.27,"shortable":3,"shares":93632102,"floatShares":23691267,"preHourTrading":{"tag":"盘前","latestPrice":33.02,"preClose":33.07,"latestTime":"09:29 EDT","volume":212,"amount":6999.630288,"timestamp":1787664599999,"change":-0.04999999999999716,"changeRate":-0.0015119443604474495},"postHourTrading":{"tag":"盘后","latestPrice":33.07,"preClose":33.07,"latestTime":"19:56 EDT","volume":3954,"amount":130758.469,"timestamp":1787615814105,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.06999969482422,"preClose":33.06999969482422,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4108,"impliedVolPercentile":0.6892},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.007884,"change":-0.275,"latestPrice":34.605,"close":34.605,"volume":686142,"market":"US","high":34.82,"low":34.195,"preClose":34.88,"open":34.6,"turnoverRate":0.005008,"peRate":19.118785,"amplitude":0.017919,"marketValue":7810669807.425,"askSize":13,"bidSize":399,"askPrice":34.61,"bidPrice":34.6,"week52High":36.3,"week52Low":21.695,"changeRate5Day":0.021701,"changeRate20Day":0.079382,"changeRate60Day":0.287388,"changeRateWTD":0.003916,"changeRateMTD":0.062807,"changeRateQTD":0.259738,"changeRateYTD":0.244784,"amount":23690427.744576,"eps":1.81,"lyrEps":1.86,"lyrPeRate":18.604839,"pbRate":-3.569287,"volumeRatio":0.52603,"committee":0.936893,"roa":0.15036,"roe":16.83208,"changeRate5Min":-0.000722,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4740885000,"shortable":3,"shares":225709285,"floatShares":137000000,"preHourTrading":{"tag":"盘前","latestPrice":34.61,"preClose":34.88,"latestTime":"09:29 EDT","volume":3355,"amount":116245.801375,"timestamp":1787664599999,"change":-0.2700000000000031,"changeRate":-0.007740825688073483},"postHourTrading":{"tag":"盘后","latestPrice":34.88,"preClose":34.88,"latestTime":"19:54 EDT","volume":29295,"amount":1021773.55,"timestamp":1787615671631,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.880001068115234,"preClose":34.880001068115234,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3615,"impliedVolPercentile":0.4343},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":-0.007924,"change":-0.6825,"latestPrice":85.4475,"close":85.4475,"volume":444016,"market":"US","high":86.46,"low":84.8405,"preClose":86.13,"open":85.8,"turnoverRate":0.0048,"peRate":16.458444,"amplitude":0.018803,"marketValue":7967776437.1875,"askSize":275,"bidSize":200,"askPrice":85.5,"bidPrice":85.41,"week52High":146.11,"week52Low":64.75,"changeRate5Day":0.083809,"changeRate20Day":0.098721,"changeRate60Day":0.034223,"changeRateWTD":0.053867,"changeRateMTD":-0.019648,"changeRateQTD":0.010257,"changeRateYTD":0.072518,"amount":37952727.632446,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":16.091808,"pbRate":5.308779,"volumeRatio":0.564532,"committee":-0.156118,"roa":0.103198,"roe":0.351974,"changeRate5Min":0.000498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7903673551.792501,"shortable":3,"shares":93247625,"floatShares":92497423,"preHourTrading":{"tag":"盘前","latestPrice":86.2,"preClose":86.13,"latestTime":"09:17 EDT","volume":611,"amount":52673.530975,"timestamp":1787663833783,"change":0.07000000000000739,"changeRate":0.000812724950656071},"postHourTrading":{"tag":"盘后","latestPrice":86.6316,"preClose":86.13,"latestTime":"19:57 EDT","volume":16806,"amount":1446821.3745,"timestamp":1787615859461,"change":0.5016000000000105,"changeRate":0.005823754789272152},"overnightTrading":{"tag":"夜盘","latestPrice":86.94999694824219,"preClose":86.12999725341797,"latestTime":"20260825 04:00 EDT","volume":1,"amount":87,"timestamp":1787644802084,"change":0.8199996948242188,"changeRate":0.009520489039510308},"impliedVol":0.4267,"impliedVolPercentile":0.2829},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.008536,"change":-0.79,"latestPrice":91.76,"close":91.76,"volume":799660,"market":"US","high":92.425,"low":91.45,"preClose":92.55,"open":92.09,"turnoverRate":0.001069,"peRate":36.207365,"amplitude":0.010535,"marketValue":73148578789.04,"askSize":41,"bidSize":21,"askPrice":91.76,"bidPrice":91.74,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.00328,"changeRate20Day":-0.01046,"changeRate60Day":0.018085,"changeRateWTD":0.007466,"changeRateMTD":0.005038,"changeRateQTD":0.000873,"changeRateYTD":0.161225,"amount":73351130.630035,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.805975,"pbRate":309.951605,"volumeRatio":0.357315,"committee":-0.322581,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.000218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022786,"floatMarketCap":68636480000.00001,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":92.3527,"preClose":92.55,"latestTime":"09:23 EDT","volume":37839,"amount":3501891.003426,"timestamp":1787664183296,"change":-0.19729999999999848,"changeRate":-0.0021318206374932305},"postHourTrading":{"tag":"盘后","latestPrice":92.55,"preClose":92.55,"latestTime":"19:45 EDT","volume":1224552,"amount":113331177.684,"timestamp":1787615131425,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.55000305175781,"latestTime":"20260825 04:00 EDT","volume":82,"amount":7580,"timestamp":1787644802074,"change":-0.04000091552734375,"changeRate":-0.0004322086894472988},"impliedVol":0.2176,"impliedVolPercentile":0.2032},{"symbol":"CORT","nameCN":"Corcept Therapeutics","changeRate":-0.008682,"change":-1.07,"latestPrice":122.17,"close":122.17,"volume":289603,"market":"US","high":126.3833,"low":122.0101,"preClose":123.24,"open":124.87,"turnoverRate":0.003003,"peRate":269.302161,"amplitude":0.035485,"marketValue":13206381161.49,"askSize":99,"bidSize":100,"askPrice":122.24,"bidPrice":122.09,"week52High":126.3833,"week52Low":28.6601,"changeRate5Day":0.034462,"changeRate20Day":0.297059,"changeRate60Day":0.758095,"changeRateWTD":-0.000654,"changeRateMTD":0.06708,"changeRateQTD":0.40506,"changeRateYTD":2.510632,"amount":35990707.129807,"eps":0.453654,"lyrEps":0.82,"lyrPeRate":148.987805,"pbRate":18.711859,"volumeRatio":0.713827,"committee":0.005025,"roa":0.004736,"roe":0.082264,"changeRate5Min":0.000041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11782086406.15,"shortable":3,"shares":108098397,"floatShares":96440095,"preHourTrading":{"tag":"盘前","latestPrice":123.99,"preClose":123.24,"latestTime":"09:29 EDT","volume":1740,"amount":214236.0384,"timestamp":1787664599009,"change":0.75,"changeRate":0.006085686465433301},"postHourTrading":{"tag":"盘后","latestPrice":123.35,"preClose":123.24,"latestTime":"19:30 EDT","volume":261382,"amount":32212707.114,"timestamp":1787614204224,"change":0.10999999999999943,"changeRate":0.0008925673482635462},"overnightTrading":{"tag":"夜盘","latestPrice":123.5,"preClose":123.23999786376953,"latestTime":"20260825 04:00 EDT","volume":66,"amount":8108,"timestamp":1787644802101,"change":0.26000213623046875,"changeRate":0.0021097220118250666},"impliedVol":0.4204,"impliedVolPercentile":0.1155},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":-0.008866,"change":-4.87,"latestPrice":544.41,"close":544.41,"volume":217420,"market":"US","high":549.79,"low":540.765,"preClose":549.28,"open":548.05,"turnoverRate":0.001534,"peRate":17.283065,"amplitude":0.016431,"marketValue":77263549688.61,"askSize":1,"bidSize":88,"askPrice":544.64,"bidPrice":544.17,"week52High":774,"week52Low":479.02,"changeRate5Day":-0.075924,"changeRate20Day":-0.008758,"changeRate60Day":-0.034186,"changeRateWTD":-0.012014,"changeRateMTD":0.003558,"changeRateQTD":0.068917,"changeRateYTD":-0.045246,"amount":118236576.317139,"eps":31.49962,"lyrEps":29.142857,"lyrPeRate":18.680735,"pbRate":4.320261,"volumeRatio":0.546575,"committee":0.977528,"roa":0.071484,"roe":0.269584,"changeRate5Min":-0.000165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.3927,"divideRate":0.017253,"floatMarketCap":77150168139.95999,"shortable":3,"shares":141921621,"floatShares":141713356,"preHourTrading":{"tag":"盘前","latestPrice":546.5,"preClose":549.28,"latestTime":"09:26 EDT","volume":346,"amount":189841.031,"timestamp":1787664409245,"change":-2.7799999999999727,"changeRate":-0.005061170987474463},"postHourTrading":{"tag":"盘后","latestPrice":552.0713,"preClose":549.28,"latestTime":"19:56 EDT","volume":20310,"amount":11156339.8326,"timestamp":1787615811747,"change":2.7912999999999784,"changeRate":0.005081743373142984},"overnightTrading":{"tag":"夜盘","latestPrice":549.010009765625,"preClose":549.280029296875,"latestTime":"20260825 04:00 EDT","volume":191,"amount":104871,"timestamp":1787644802063,"change":-0.27001953125,"changeRate":-0.0004915881096125922},"impliedVol":0.2659,"impliedVolPercentile":0.4183}]}}}