US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,985.49

-13.5271-0.45%

Number of Gainers:19

Number of Losers:76

Number of Flat:1

PE:- -

High:3,002.18

Open:2,998.77

Low:2,980.92

Close:2,999.07

Volume:79.55M

Turnover:18.13B

Market Cap:32.57T

Float Cap:30.60T

Loading ...

Constituent

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

Smith And Wesson Brands Inc US SWBI	12.66	-0.94%	-0.1200	40.23K	512.69K	566.24M
Molina Healthcare US MOH	197.985	-1.01%	-2.0150	13.16K	2.63M	10.31B
Otis Worldwide Corp US OTIS	70.985	-1.05%	-0.7550	312.81K	22.25M	27.02B
Icon PLC US ICLR	168.22	-1.06%	-1.8000	24.07K	4.08M	12.98B
United Therapeutics US UTHR	509.69	-1.12%	-5.7700	9K	4.59M	21.86B
Domino's Pizza US DPZ	346.08	-1.12%	-3.9200	39.02K	13.61M	11.45B
Snowflake US SNOW	324.29	-1.13%	-3.7100	418.99K	137.41M	112.11B
Boston Beer US SAM	180.89	-1.22%	-2.2400	4K	751.74K	1.86B
Novartis AG US NVS	151.9	-1.24%	-1.9100	131.98K	20.08M	289.83B
Etsy US ETSY	82.53	-1.27%	-1.0600	92.75K	7.67M	7.57B
Zoom US ZM	97.1751	-1.27%	-1.2549	145.99K	14.29M	28.49B
Exelixis US EXEL	53.74	-1.30%	-0.7100	122.38K	6.60M	13.32B
National Beverage US FIZZ	32.15	-1.32%	-0.4300	4K	115.66K	3.01B
Novo-Nordisk A/S US NVO	45	-1.34%	-0.6100	1.26M	56.73M	199.04B
Corcept Therapeutics US CORT	112.26	-1.42%	-1.6200	58.75K	6.64M	12.14B
Lowe's US LOW	205.055	-1.44%	-2.9950	175.86K	36.13M	115.03B
Cogent US CCOI	9.34	-1.48%	-0.1400	92.16K	858.17K	478.35M
Gilead Sciences US GILD	143.515	-1.49%	-2.1650	281.89K	40.58M	178.06B
Monster Beverage US MNST	46.16	-1.49%	-0.7000	407.81K	18.88M	90.43B
FirstService US FSV	139.42	-1.50%	-2.1200	16.51K	2.30M	6.09B

1 2 3 4 5

{"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.0a0bd8dc.png","ogUrl":"https://au1.tigerplaytime.com/stock/BK4532?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2985.5461,"timestamp":1788184350969,"preClose":2999.0732,"halted":0,"volume":79658913,"delay":0,"changeRate":-0.00451,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.5271,"latestTime":"08-31 09:52:31 EDT","open":2998.7703,"high":3002.1782,"low":2980.9185,"amount":18125623850.666702,"amplitude":0.007089,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.082187,"peRate":26.310974,"turnoverRate":0.000603,"increases":19,"decrements":76,"flats":1,"marketCap":32572474205840,"floatMarketCap":30604559187800},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3002.1782,"amplitude":0.007089,"preClose":2999.0732,"low":2980.9185,"pbRate":"9.082187","latestPrice":2985.488,"volume":79552511,"delay":0,"open":2998.7703,"prevYearClose":2509.9644,"prevWeekClose":2999.0732,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2936.7524,"twentyDayClose":2936.9958,"sixtyDayClose":2933.4275,"secType":"PLATE","market":"US","turnoverRate":0.000603,"peRate":26.310974,"marketCap":32572474205840,"floatMarketCap":30604559187800,"timestamp":1788184349529,"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":19,"down":76,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.00939,"change":-0.12,"latestPrice":12.66,"close":12.66,"volume":40231,"market":"US","high":12.8,"low":12.63,"preClose":12.78,"open":12.8,"turnoverRate":0.00093,"peRate":30.878049,"amplitude":0.013302,"marketValue":566244680.88,"askSize":100,"bidSize":37,"askPrice":12.67,"bidPrice":12.66,"week52High":17.5625,"week52Low":8.01,"changeRate5Day":-0.072527,"changeRate20Day":-0.142276,"changeRate60Day":-0.165458,"changeRateWTD":-0.00939,"changeRateMTD":-0.129897,"changeRateQTD":-0.158245,"changeRateYTD":0.282675,"amount":512685.311736,"eps":0.41,"lyrEps":0.41,"lyrPeRate":30.878049,"pbRate":1.503734,"volumeRatio":1.382387,"committee":-0.459854,"roa":0.033445,"roe":0.049347,"changeRate5Min":-0.002364,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.041074,"floatMarketCap":547624682.04,"shortable":3,"shares":44727068,"floatShares":43256294,"preHourTrading":{"tag":"盘前","latestPrice":12.8,"preClose":12.78,"latestTime":"09:27 EDT","volume":2353,"amount":30231.348706,"timestamp":1788182872102,"change":0.02000000000000135,"changeRate":0.0015649452269171635},"postHourTrading":{"tag":"盘后","latestPrice":12.85,"preClose":12.78,"latestTime":"19:53 EDT","volume":14297,"amount":182846.56,"timestamp":1787961229756,"change":0.07000000000000028,"changeRate":0.005477308294209725},"overnightTrading":{"tag":"夜盘","latestPrice":12.989999771118164,"preClose":12.779999732971191,"latestTime":"20260831 04:00 EDT","volume":69,"amount":896,"timestamp":1788163201453,"change":0.21000003814697266,"changeRate":0.01643192821085844},"impliedVol":0.6148,"impliedVolPercentile":0.7729},{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":-0.010075,"change":-2.015,"latestPrice":197.985,"close":197.985,"volume":13155,"market":"US","high":203.708,"low":197.98,"preClose":200,"open":203.708,"turnoverRate":0.000282,"peRate":0,"amplitude":0.02864,"marketValue":10313251087.905,"askSize":13,"bidSize":3,"askPrice":198.58,"bidPrice":197.44,"week52High":244.89,"week52Low":121.06,"changeRate5Day":-0.002594,"changeRate20Day":0.016507,"changeRate60Day":0.02684,"changeRateWTD":-0.010075,"changeRateMTD":0.01209,"changeRateQTD":-0.134303,"changeRateYTD":0.140861,"amount":2627707.235413,"eps":-0.136585,"lyrEps":8.92,"lyrPeRate":22.195628,"pbRate":2.472609,"volumeRatio":0.38149,"committee":-0.625,"roa":0.011602,"roe":-0.001595,"changeRate5Min":-0.003649,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9249225648,"shortable":3,"shares":52091073,"floatShares":46716800,"preHourTrading":{"tag":"盘前","latestPrice":200.57,"preClose":200,"latestTime":"09:18 EDT","volume":285,"amount":57148.17435,"timestamp":1788182289168,"change":0.5699999999999932,"changeRate":0.002849999999999966},"postHourTrading":{"tag":"盘后","latestPrice":200,"preClose":200,"latestTime":"19:31 EDT","volume":184802,"amount":36960395.4701,"timestamp":1787959909423,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.92999267578125,"preClose":200,"latestTime":"20260831 04:00 EDT","volume":14,"amount":2814,"timestamp":1788163201685,"change":1.92999267578125,"changeRate":0.00964996337890625},"impliedVol":0.4336,"impliedVolPercentile":0.1116},{"symbol":"OTIS","nameCN":"Otis Worldwide Corp","changeRate":-0.010524,"change":-0.755,"latestPrice":70.985,"close":70.985,"volume":312806,"market":"US","high":71.38,"low":70.715,"preClose":71.74,"open":71.38,"turnoverRate":0.000823,"peRate":18.242711,"amplitude":0.00927,"marketValue":27021813028.915,"askSize":60,"bidSize":101,"askPrice":71.03,"bidPrice":70.97,"week52High":94.565,"week52Low":69.16,"changeRate5Day":-0.016692,"changeRate20Day":-0.016692,"changeRate60Day":0.016249,"changeRateWTD":-0.010524,"changeRateMTD":-0.013412,"changeRateQTD":-0.008589,"changeRateYTD":-0.18735,"amount":22248491.419907,"eps":3.891143,"lyrEps":3.5,"lyrPeRate":20.281429,"pbRate":-4.701081,"volumeRatio":1.925503,"committee":0.254658,"roa":0.142487,"roe":-0.38653,"changeRate5Min":0.000634,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.023949,"floatMarketCap":26984439071.49,"shortable":3,"shares":380669339,"floatShares":380142834,"preHourTrading":{"tag":"盘前","latestPrice":71.38,"preClose":71.74,"latestTime":"09:25 EDT","volume":587,"amount":41917.0243,"timestamp":1788182700011,"change":-0.35999999999999943,"changeRate":-0.005018120992472811},"postHourTrading":{"tag":"盘后","latestPrice":71.74,"preClose":71.74,"latestTime":"19:47 EDT","volume":48581,"amount":3485226.33,"timestamp":1787960825096,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.13999938964844,"preClose":71.73999786376953,"latestTime":"20260831 04:00 EDT","volume":191,"amount":13583,"timestamp":1788163201508,"change":-0.5999984741210938,"changeRate":-0.008363513966929009},"impliedVol":0.2395,"impliedVolPercentile":0.4542},{"symbol":"ICLR","nameCN":"Icon PLC","changeRate":-0.010587,"change":-1.8,"latestPrice":168.22,"close":168.22,"volume":24070,"market":"US","high":170.41,"low":168.22,"preClose":170.02,"open":169.91,"turnoverRate":0.000314,"peRate":306.510512,"amplitude":0.012881,"marketValue":12977395487.16,"askSize":9,"bidSize":10,"askPrice":168.61,"bidPrice":167.82,"week52High":203.91,"week52Low":66.57,"changeRate5Day":-0.03032,"changeRate20Day":0.061928,"changeRate60Day":0.100916,"changeRateWTD":-0.010587,"changeRateMTD":0.02846,"changeRateQTD":-0.031604,"changeRateYTD":-0.07683,"amount":4077600.357361,"eps":0.548823,"lyrEps":2.709999,"lyrPeRate":62.073824,"pbRate":1.383789,"volumeRatio":1.035399,"committee":0.052632,"roa":0.009694,"roe":0.002856,"changeRate5Min":-0.001454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12909351506.48,"shortable":3,"shares":77145378,"floatShares":76740884,"preHourTrading":{"tag":"盘前","latestPrice":168.96,"preClose":170.02,"latestTime":"09:15 EDT","volume":409,"amount":69576.61373,"timestamp":1788182101440,"change":-1.0600000000000023,"changeRate":-0.006234560639924728},"postHourTrading":{"tag":"盘后","latestPrice":170.02,"preClose":170.02,"latestTime":"19:30 EDT","volume":8508,"amount":1446783.96,"timestamp":1787959806454,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":170.00999450683594,"preClose":170.02000427246094,"latestTime":"20260831 04:00 EDT","volume":6,"amount":1020,"timestamp":1788163201300,"change":-0.010009765625,"changeRate":-0.00005887404642667296},"impliedVol":0.4331,"impliedVolPercentile":0.1833},{"symbol":"UTHR","nameCN":"United Therapeutics","changeRate":-0.011194,"change":-5.77,"latestPrice":509.69,"close":509.69,"volume":8998,"market":"US","high":511.45,"low":507.03,"preClose":515.46,"open":510.95,"turnoverRate":0.000229,"peRate":18.236836,"amplitude":0.008575,"marketValue":21860960883,"askSize":5,"bidSize":19,"askPrice":512.32,"bidPrice":508,"week52High":609.35,"week52Low":375.61,"changeRate5Day":-0.00622,"changeRate20Day":-0.012822,"changeRate60Day":-0.069382,"changeRateWTD":-0.011194,"changeRateMTD":-0.015491,"changeRateQTD":-0.059317,"changeRateYTD":0.046054,"amount":4592187.844116,"eps":27.94838,"lyrEps":27.86,"lyrPeRate":18.294688,"pbRate":3.415615,"volumeRatio":0.361032,"committee":0.583333,"roa":0.116067,"roe":0.19315,"changeRate5Min":0.000373,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20056301500,"shortable":3,"shares":42890700,"floatShares":39350000,"preHourTrading":{"tag":"盘前","latestPrice":517.51,"preClose":515.46,"latestTime":"09:28 EDT","volume":7,"amount":3623.06,"timestamp":1788182880016,"change":2.0499999999999545,"changeRate":0.003977030225429625},"postHourTrading":{"tag":"盘后","latestPrice":515.46,"preClose":515.46,"latestTime":"19:30 EDT","volume":6727,"amount":3467482.36,"timestamp":1787959805284,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":515.4600219726562,"preClose":515.4600219726562,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3355,"impliedVolPercentile":0.1673},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":-0.0112,"change":-3.92,"latestPrice":346.08,"close":346.08,"volume":39023,"market":"US","high":352.99,"low":346.01,"preClose":350,"open":348.11,"turnoverRate":0.001291,"peRate":19.600225,"amplitude":0.019943,"marketValue":11448926848.8,"askSize":1,"bidSize":40,"askPrice":346.56,"bidPrice":346.08,"week52High":469,"week52Low":282,"changeRate5Day":-0.008395,"changeRate20Day":-0.0503,"changeRate60Day":0.125427,"changeRateWTD":-0.0112,"changeRateMTD":-0.003914,"changeRateQTD":0.169031,"changeRateYTD":-0.169714,"amount":13606419.074554,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":19.697211,"pbRate":-2.874859,"volumeRatio":0.759075,"committee":0.95122,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.002565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.455,"divideRate":0.021541,"floatMarketCap":10460890944,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":350.01,"preClose":350,"latestTime":"09:28 EDT","volume":53,"amount":18634.7258,"timestamp":1788182880102,"change":0.009999999999990905,"changeRate":0.000028571428571402587},"postHourTrading":{"tag":"盘后","latestPrice":350,"preClose":350,"latestTime":"19:50 EDT","volume":18463,"amount":6461970.9482,"timestamp":1787961013234,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":350,"preClose":350,"latestTime":"20260831 04:00 EDT","volume":28,"amount":9800,"timestamp":1788163201661,"change":0,"changeRate":0},"impliedVol":0.3833,"impliedVolPercentile":0.8247},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":-0.011311,"change":-3.71,"latestPrice":324.29,"close":324.29,"volume":418988,"market":"US","high":332.65,"low":323.18,"preClose":328,"open":326.965,"turnoverRate":0.001273,"peRate":0,"amplitude":0.028872,"marketValue":112107053000,"askSize":2,"bidSize":140,"askPrice":325.12,"bidPrice":324,"week52High":341.9498,"week52Low":118.3,"changeRate5Day":0.004678,"changeRate20Day":0.054499,"changeRate60Day":0.328078,"changeRateWTD":-0.011311,"changeRateMTD":0.105735,"changeRateQTD":0.274224,"changeRateYTD":0.478346,"amount":137414254.581055,"eps":-3.521008,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":57.795423,"volumeRatio":1.928747,"committee":0.971831,"roa":-0.096796,"roe":-0.548689,"changeRate5Min":-0.00436,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106711191690,"shortable":3,"shares":345700000,"floatShares":329061000,"preHourTrading":{"tag":"盘前","latestPrice":325.43,"preClose":328,"latestTime":"09:29 EDT","volume":9082,"amount":2964786.84054,"timestamp":1788182989330,"change":-2.569999999999993,"changeRate":-0.007835365853658516},"postHourTrading":{"tag":"盘后","latestPrice":329.5389,"preClose":328,"latestTime":"19:58 EDT","volume":361600,"amount":118612685.0052,"timestamp":1787961527366,"change":1.5389000000000124,"changeRate":0.0046917682926829645},"overnightTrading":{"tag":"夜盘","latestPrice":327.2300109863281,"preClose":328,"latestTime":"20260831 04:00 EDT","volume":4222,"amount":1379677,"timestamp":1788163201707,"change":-0.769989013671875,"changeRate":-0.002347527480706936},"impliedVol":0.7038,"impliedVolPercentile":0.8247},{"symbol":"SAM","nameCN":"Boston Beer","changeRate":-0.012232,"change":-2.24,"latestPrice":180.89,"close":180.89,"volume":4152,"market":"US","high":181.37,"low":180.89,"preClose":183.13,"open":181.29,"turnoverRate":0.000594,"peRate":0,"amplitude":0.002621,"marketValue":1861665613,"askSize":6,"bidSize":1,"askPrice":181.32,"bidPrice":179.52,"week52High":264.46,"week52Low":158.68,"changeRate5Day":-0.045133,"changeRate20Day":-0.030184,"changeRate60Day":0.122982,"changeRateWTD":-0.012232,"changeRateMTD":-0.012609,"changeRateQTD":0.021804,"changeRateYTD":-0.072977,"amount":751737.732056,"eps":-6.674154,"lyrEps":9.89,"lyrPeRate":18.290192,"pbRate":2.605288,"volumeRatio":0.498711,"committee":-0.714286,"roa":0.054294,"roe":-0.086138,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1264421100,"shortable":3,"shares":10291700,"floatShares":6990000,"preHourTrading":{"tag":"盘前","latestPrice":183,"preClose":183.13,"latestTime":"07:43 EDT","volume":56,"amount":10248,"timestamp":1788176636577,"change":-0.12999999999999545,"changeRate":-0.0007098782285807648},"postHourTrading":{"tag":"盘后","latestPrice":183.13,"preClose":183.13,"latestTime":"19:30 EDT","volume":4192,"amount":767679.01,"timestamp":1787959805462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":183.1300048828125,"preClose":183.1300048828125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3881,"impliedVolPercentile":0.3984},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":-0.012418,"change":-1.91,"latestPrice":151.9,"close":151.9,"volume":131983,"market":"US","high":152.66,"low":151.685,"preClose":153.81,"open":152.62,"turnoverRate":0.000071,"peRate":22.963886,"amplitude":0.006339,"marketValue":289825199848.1,"askSize":104,"bidSize":4,"askPrice":151.92,"bidPrice":151.88,"week52High":170.46,"week52Low":121.57,"changeRate5Day":-0.038729,"changeRate20Day":-0.011518,"changeRate60Day":0.023585,"changeRateWTD":-0.012418,"changeRateMTD":-0.027217,"changeRateQTD":-0.030755,"changeRateYTD":0.101763,"amount":20084269.745789,"eps":6.614734,"lyrEps":7.15,"lyrPeRate":21.244755,"pbRate":6.976679,"volumeRatio":1.977142,"committee":-0.923077,"roa":0.102504,"roe":0.3035,"changeRate5Min":-0.000996,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.030718,"floatMarketCap":281166900000,"shortable":3,"shares":1907999999,"floatShares":1851000000,"preHourTrading":{"tag":"盘前","latestPrice":152.58,"preClose":153.81,"latestTime":"09:29 EDT","volume":9380,"amount":1431376.9316,"timestamp":1788182999481,"change":-1.2299999999999898,"changeRate":-0.007996879266627592},"postHourTrading":{"tag":"盘后","latestPrice":153.81,"preClose":153.81,"latestTime":"19:30 EDT","volume":4782,"amount":735502.9712,"timestamp":1787959805463,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":152.9499969482422,"preClose":153.80999755859375,"latestTime":"20260831 04:00 EDT","volume":403,"amount":61641,"timestamp":1788163201583,"change":-0.8600006103515625,"changeRate":-0.005591318015748269},"impliedVol":0.351,"impliedVolPercentile":0.992},{"symbol":"ETSY","nameCN":"Etsy","changeRate":-0.012681,"change":-1.06,"latestPrice":82.53,"close":82.53,"volume":92751,"market":"US","high":83.97,"low":81.8,"preClose":83.59,"open":83,"turnoverRate":0.001167,"peRate":48.552771,"amplitude":0.02596,"marketValue":7574747662.44,"askSize":34,"bidSize":200,"askPrice":82.67,"bidPrice":82.2,"week52High":87.9736,"week52Low":44,"changeRate5Day":-0.051706,"changeRate20Day":-0.007695,"changeRate60Day":0.230872,"changeRateWTD":-0.012681,"changeRateMTD":0.010406,"changeRateQTD":0.095579,"changeRateYTD":0.488636,"amount":7670738.105621,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":59.172276,"pbRate":-5.429623,"volumeRatio":0.503566,"committee":0.709402,"roa":0.105351,"roe":-12.245013,"changeRate5Min":0.004198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6561539397,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":83.92,"preClose":83.59,"latestTime":"09:29 EDT","volume":108,"amount":9045.96876,"timestamp":1788182992181,"change":0.3299999999999983,"changeRate":0.003947840650795529},"postHourTrading":{"tag":"盘后","latestPrice":83.38,"preClose":83.59,"latestTime":"19:58 EDT","volume":25852,"amount":2160930.2135,"timestamp":1787961519802,"change":-0.21000000000000796,"changeRate":-0.002512262232324536},"overnightTrading":{"tag":"夜盘","latestPrice":83.58999633789062,"preClose":83.58999633789062,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4714,"impliedVolPercentile":0.1315},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.012749,"change":-1.2549,"latestPrice":97.1751,"close":97.1751,"volume":145989,"market":"US","high":98.88,"low":97.11,"preClose":98.43,"open":98.26,"turnoverRate":0.000561,"peRate":9.014159,"amplitude":0.017982,"marketValue":28494870107.3718,"askSize":2,"bidSize":10,"askPrice":97.27,"bidPrice":97.05,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.073022,"changeRate20Day":-0.01094,"changeRate60Day":-0.07637,"changeRateWTD":-0.012749,"changeRateMTD":0.011503,"changeRateQTD":0.125885,"changeRateYTD":0.126146,"amount":14289489.796028,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.724129,"pbRate":2.520864,"volumeRatio":0.475319,"committee":0.666667,"roa":0.061069,"roe":0.32143,"changeRate5Min":-0.002616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25265526000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.43,"preClose":98.43,"latestTime":"09:28 EDT","volume":4141,"amount":405819.925565,"timestamp":1788182882032,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.28,"preClose":98.43,"latestTime":"19:59 EDT","volume":110928,"amount":10918664.5125,"timestamp":1787961563424,"change":-0.15000000000000568,"changeRate":-0.0015239256324291951},"overnightTrading":{"tag":"夜盘","latestPrice":98.13999938964844,"preClose":98.43000030517578,"latestTime":"20260831 04:00 EDT","volume":97,"amount":9534,"timestamp":1788163201626,"change":-0.29000091552734375,"changeRate":-0.002946265514865538},"impliedVol":0.4367,"impliedVolPercentile":0.506},{"symbol":"EXEL","nameCN":"Exelixis","changeRate":-0.013039,"change":-0.71,"latestPrice":53.74,"close":53.74,"volume":122379,"market":"US","high":54.288,"low":53.4283,"preClose":54.45,"open":54.1,"turnoverRate":0.000572,"peRate":16.899371,"amplitude":0.015789,"marketValue":13315788128.08,"askSize":5,"bidSize":218,"askPrice":53.86,"bidPrice":53.69,"week52High":57.57,"week52Low":33.755,"changeRate5Day":-0.014849,"changeRate20Day":-0.023974,"changeRate60Day":0.023814,"changeRateWTD":-0.013039,"changeRateMTD":0.013389,"changeRateQTD":-0.012314,"changeRateYTD":0.226101,"amount":6595447.265362,"eps":3.18,"lyrEps":2.78,"lyrPeRate":19.330935,"pbRate":7.222075,"volumeRatio":1.122843,"committee":0.955157,"roa":0.239742,"roe":0.443929,"changeRate5Min":-0.002597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11500360000,"shortable":3,"shares":247781692,"floatShares":214000000,"preHourTrading":{"tag":"盘前","latestPrice":54,"preClose":54.45,"latestTime":"09:29 EDT","volume":3179,"amount":172964.163724,"timestamp":1788182967127,"change":-0.45000000000000284,"changeRate":-0.008264462809917408},"postHourTrading":{"tag":"盘后","latestPrice":54,"preClose":54.45,"latestTime":"19:30 EDT","volume":282288,"amount":15370481.66,"timestamp":1787959804479,"change":-0.45000000000000284,"changeRate":-0.008264462809917408},"overnightTrading":{"tag":"夜盘","latestPrice":54.45000076293945,"preClose":54.45000076293945,"latestTime":"20260831 04:00 EDT","volume":1,"amount":54,"timestamp":1788163201667,"change":0,"changeRate":0},"impliedVol":0.3907,"impliedVolPercentile":0.5378},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":-0.013198,"change":-0.43,"latestPrice":32.15,"close":32.15,"volume":3569,"market":"US","high":32.69,"low":32.15,"preClose":32.58,"open":32.51,"turnoverRate":0.000151,"peRate":16.403061,"amplitude":0.016575,"marketValue":3010272079.3,"askSize":272,"bidSize":200,"askPrice":32.47,"bidPrice":32.09,"week52High":42.215,"week52Low":30.0101,"changeRate5Day":-0.02782,"changeRate20Day":0.019664,"changeRate60Day":-0.074287,"changeRateWTD":-0.013198,"changeRateMTD":0.016119,"changeRateQTD":0.030449,"changeRateYTD":0.008153,"amount":115657.593113,"eps":1.96,"lyrEps":1.96,"lyrPeRate":16.403061,"pbRate":4.698675,"volumeRatio":0.215736,"committee":-0.152542,"roa":0.188675,"roe":0.340179,"changeRate5Min":-0.00449,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":761674234.05,"shortable":3,"shares":93632102,"floatShares":23691267,"preHourTrading":{"tag":"盘前","latestPrice":33.3582,"preClose":32.58,"latestTime":"04:52 EDT","volume":1,"amount":33.3582,"timestamp":1788166350091,"change":0.7781999999999982,"changeRate":0.023885819521178586},"postHourTrading":{"tag":"盘后","latestPrice":32.58,"preClose":32.58,"latestTime":"19:30 EDT","volume":12133,"amount":395293.14,"timestamp":1787959805151,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.58000183105469,"preClose":32.58000183105469,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3786,"impliedVolPercentile":0.5339},{"symbol":"NVO","nameCN":"Novo-Nordisk A/S","changeRate":-0.013374,"change":-0.61,"latestPrice":45,"close":45,"volume":1258632,"market":"US","high":45.31,"low":44.95,"preClose":45.61,"open":45.28,"turnoverRate":0.000395,"peRate":11.241445,"amplitude":0.007893,"marketValue":199038380580,"askSize":800,"bidSize":3550,"askPrice":45.01,"bidPrice":44.99,"week52High":64.16,"week52Low":35.12,"changeRate5Day":-0.040921,"changeRate20Day":-0.044383,"changeRate60Day":0.028571,"changeRateWTD":-0.013374,"changeRateMTD":-0.04418,"changeRateQTD":-0.061327,"changeRateYTD":-0.115566,"amount":56727057.595001,"eps":4.003044,"lyrEps":3.620568,"lyrPeRate":12.428989,"pbRate":0.899499,"volumeRatio":1.918964,"committee":-0.28,"roa":0.187292,"roe":0.598151,"changeRate5Min":-0.00266,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.7,"divideRate":0.26,"floatMarketCap":143456529825,"shortable":3,"shares":4423075124,"floatShares":3187922885,"preHourTrading":{"tag":"盘前","latestPrice":45.3,"preClose":45.61,"latestTime":"09:29 EDT","volume":203300,"amount":9209886.435,"timestamp":1788182999241,"change":-0.3100000000000023,"changeRate":-0.006796755097566373},"postHourTrading":{"tag":"盘后","latestPrice":45.6,"preClose":45.61,"latestTime":"19:59 EDT","volume":113483,"amount":5178949.9824,"timestamp":1787961584145,"change":-0.00999999999999801,"changeRate":-0.0002192501644375797},"overnightTrading":{"tag":"夜盘","latestPrice":45.36000061035156,"preClose":45.61000061035156,"latestTime":"20260831 04:00 EDT","volume":27550,"amount":1252637,"timestamp":1788163201709,"change":-0.25,"changeRate":-0.005481254037590617},"impliedVol":0.3625,"impliedVolPercentile":0.0876},{"symbol":"CORT","nameCN":"Corcept Therapeutics","changeRate":-0.014226,"change":-1.62,"latestPrice":112.26,"close":112.26,"volume":58754,"market":"US","high":114.525,"low":112.14,"preClose":113.88,"open":113.26,"turnoverRate":0.000609,"peRate":247.457318,"amplitude":0.020943,"marketValue":12135126047.22,"askSize":3,"bidSize":57,"askPrice":112.3,"bidPrice":112,"week52High":126.3833,"week52Low":28.6601,"changeRate5Day":-0.089094,"changeRate20Day":-0.004787,"changeRate60Day":0.498999,"changeRateWTD":-0.014226,"changeRateMTD":-0.019478,"changeRateQTD":0.291087,"changeRateYTD":2.225862,"amount":6637139.119232,"eps":0.453654,"lyrEps":0.82,"lyrPeRate":136.902439,"pbRate":17.194019,"volumeRatio":1.098179,"committee":0.9,"roa":0.004736,"roe":0.082264,"changeRate5Min":-0.01123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10826365064.7,"shortable":3,"shares":108098397,"floatShares":96440095,"preHourTrading":{"tag":"盘前","latestPrice":113.01,"preClose":113.88,"latestTime":"09:29 EDT","volume":232,"amount":26570.87648,"timestamp":1788182941055,"change":-0.8699999999999903,"changeRate":-0.007639620653319199},"postHourTrading":{"tag":"盘后","latestPrice":113.88,"preClose":113.88,"latestTime":"19:59 EDT","volume":60085,"amount":6842499.8167,"timestamp":1787961588111,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":113.87999725341797,"preClose":113.87999725341797,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4392,"impliedVolPercentile":0.1474},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.014396,"change":-2.995,"latestPrice":205.055,"close":205.055,"volume":175864,"market":"US","high":206.4499,"low":204.81,"preClose":208.05,"open":205.91,"turnoverRate":0.000314,"peRate":17.304219,"amplitude":0.007882,"marketValue":115025901015.135,"askSize":1,"bidSize":1,"askPrice":205.15,"bidPrice":204.88,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.054959,"changeRate20Day":-0.033033,"changeRate60Day":-0.011926,"changeRateWTD":-0.014396,"changeRateMTD":-0.013257,"changeRateQTD":-0.070003,"changeRateYTD":-0.149714,"amount":36131242.162476,"eps":11.85,"lyrEps":11.85,"lyrPeRate":17.304219,"pbRate":-15.466707,"volumeRatio":1.050133,"committee":0,"roa":0.125189,"roe":6.578293,"changeRate5Min":-0.002165,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8476,"divideRate":0.02364,"floatMarketCap":114669948296.24,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":207.5,"preClose":208.05,"latestTime":"09:24 EDT","volume":46731,"amount":9722171.45664,"timestamp":1788182683383,"change":-0.5500000000000114,"changeRate":-0.002643595289593902},"postHourTrading":{"tag":"盘后","latestPrice":208.4,"preClose":208.05,"latestTime":"19:54 EDT","volume":183205,"amount":38115149.4072,"timestamp":1787961267221,"change":0.3499999999999943,"changeRate":0.0016822879115596938},"overnightTrading":{"tag":"夜盘","latestPrice":207.6999969482422,"preClose":208.0500030517578,"latestTime":"20260831 04:00 EDT","volume":264,"amount":54938,"timestamp":1788163201666,"change":-0.350006103515625,"changeRate":-0.0016823172236558532},"impliedVol":0.2786,"impliedVolPercentile":0.2948},{"symbol":"CCOI","nameCN":"Cogent","changeRate":-0.014768,"change":-0.14,"latestPrice":9.34,"close":9.34,"volume":92161,"market":"US","high":9.42,"low":9.19,"preClose":9.48,"open":9.42,"turnoverRate":0.002034,"peRate":0,"amplitude":0.024262,"marketValue":478354974.24,"askSize":200,"bidSize":400,"askPrice":9.34,"bidPrice":9.28,"week52High":45.685,"week52Low":9,"changeRate5Day":-0.015806,"changeRate20Day":-0.294029,"changeRate60Day":-0.459803,"changeRateWTD":-0.014768,"changeRateMTD":-0.308148,"changeRateQTD":-0.327089,"changeRateYTD":-0.56679,"amount":858171.528453,"eps":-0.942059,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-14.015675,"volumeRatio":1.090048,"committee":0.333333,"roa":-0.012353,"roe":-7.215026,"changeRate5Min":0.013015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.075,"divideRate":0.115096,"floatMarketCap":423269186,"shortable":3,"shares":51215736,"floatShares":45317900,"preHourTrading":{"tag":"盘前","latestPrice":9.55,"preClose":9.48,"latestTime":"08:50 EDT","volume":1038,"amount":9832.32006,"timestamp":1788180634535,"change":0.07000000000000028,"changeRate":0.007383966244725768},"postHourTrading":{"tag":"盘后","latestPrice":9.48,"preClose":9.48,"latestTime":"19:40 EDT","volume":28433,"amount":269551.6,"timestamp":1787960443529,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.479999542236328,"preClose":9.479999542236328,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":1.0988,"impliedVolPercentile":0.7968},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":-0.014861,"change":-2.165,"latestPrice":143.515,"close":143.515,"volume":281886,"market":"US","high":145,"low":143.25,"preClose":145.68,"open":144.23,"turnoverRate":0.000228,"peRate":0,"amplitude":0.012013,"marketValue":178056136094.845,"askSize":60,"bidSize":31,"askPrice":143.58,"bidPrice":143.46,"week52High":157.29,"week52Low":108.4601,"changeRate5Day":-0.021978,"changeRate20Day":0.094281,"changeRate60Day":0.110969,"changeRateWTD":-0.014861,"changeRateMTD":0.102181,"changeRateQTD":0.135943,"changeRateYTD":0.16926,"amount":40578185.640472,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.167404,"pbRate":15.05251,"volumeRatio":0.9546,"committee":-0.318681,"roa":0.140852,"roe":-0.206797,"changeRate5Min":-0.001148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.022437,"floatMarketCap":177694945723.19998,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":144.13,"preClose":145.68,"latestTime":"09:29 EDT","volume":1146,"amount":166239.36738,"timestamp":1788182991042,"change":-1.5500000000000114,"changeRate":-0.010639758374519573},"postHourTrading":{"tag":"盘后","latestPrice":144.81,"preClose":145.68,"latestTime":"19:46 EDT","volume":135759,"amount":19777057.4932,"timestamp":1787960780653,"change":-0.8700000000000045,"changeRate":-0.005971993410214199},"overnightTrading":{"tag":"夜盘","latestPrice":145.19000244140625,"preClose":145.67999267578125,"latestTime":"20260831 04:00 EDT","volume":198,"amount":28766,"timestamp":1788163201705,"change":-0.489990234375,"changeRate":-0.0033634696527305567},"impliedVol":0.2906,"impliedVolPercentile":0.3068},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.014938,"change":-0.7,"latestPrice":46.16,"close":46.16,"volume":407813,"market":"US","high":46.66,"low":45.9727,"preClose":46.86,"open":46.51,"turnoverRate":0.00029,"peRate":42.73797,"amplitude":0.014667,"marketValue":90429831088,"askSize":195,"bidSize":139,"askPrice":46.18,"bidPrice":46.15,"week52High":50.17,"week52Low":30.95,"changeRate5Day":-0.056419,"changeRate20Day":-0.013148,"changeRate60Day":0.042693,"changeRateWTD":-0.014938,"changeRateMTD":-0.042125,"changeRateQTD":-0.039534,"changeRateYTD":0.204122,"amount":18878991.141079,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":47.587629,"pbRate":9.657027,"volumeRatio":0.917237,"committee":-0.167665,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.000866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64866855145.6,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":46.52,"preClose":46.86,"latestTime":"09:29 EDT","volume":68988,"amount":3232452.74652,"timestamp":1788182999999,"change":-0.3399999999999963,"changeRate":-0.007255655142979008},"postHourTrading":{"tag":"盘后","latestPrice":46.77,"preClose":46.86,"latestTime":"19:57 EDT","volume":284316,"amount":13322909.1589,"timestamp":1787961430487,"change":-0.0899999999999963,"changeRate":-0.001920614596670856},"overnightTrading":{"tag":"夜盘","latestPrice":46.779998779296875,"preClose":46.86000061035156,"latestTime":"20260831 04:00 EDT","volume":831,"amount":38871,"timestamp":1788163201616,"change":-0.0800018310546875,"changeRate":-0.00170725202758565},"impliedVol":0.2471,"impliedVolPercentile":0.3267},{"symbol":"FSV","nameCN":"FirstService","changeRate":-0.014978,"change":-2.12,"latestPrice":139.42,"close":139.42,"volume":16505,"market":"US","high":140.74,"low":139.1,"preClose":141.54,"open":140.74,"turnoverRate":0.000418,"peRate":39.318173,"amplitude":0.011587,"marketValue":6088443376.58,"askSize":100,"bidSize":3,"askPrice":139.76,"bidPrice":139.43,"week52High":209.66,"week52Low":119.41,"changeRate5Day":-0.0312,"changeRate20Day":-0.029784,"changeRate60Day":-0.001432,"changeRateWTD":-0.014978,"changeRateMTD":-0.010434,"changeRateQTD":-0.018929,"changeRateYTD":-0.103581,"amount":2301715.382767,"eps":3.545943,"lyrEps":3.17,"lyrPeRate":43.981073,"pbRate":4.998365,"volumeRatio":1.307491,"committee":-0.941748,"roa":0.049469,"roe":0.119702,"changeRate5Min":0.001544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.00832,"floatMarketCap":5506462609.999999,"shortable":3,"shares":43669799,"floatShares":39495500,"postHourTrading":{"tag":"盘后","latestPrice":141.54,"preClose":141.54,"latestTime":"19:30 EDT","volume":5965,"amount":843830.86416,"timestamp":1787959806205,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.5399932861328,"preClose":141.5399932861328,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2584,"impliedVolPercentile":0.741}]}}}