US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,543.06

-11.5215-0.45%

Number of Gainers:30

Number of Losers:65

Number of Flat:2

PE:- -

High:2,553.85

Open:2,553.85

Low:2,536.74

Close:2,554.19

Volume:36.40M

Turnover:6.34B

Market Cap:16.35T

Float Cap:15.55T

Loading ...

Constituent

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

Goldman Sachs US GS	1028.175	-0.56%	-5.8150	59.22K	60.83M	299.20B
PNC Financial Services Group Inc US PNC	240.8	-0.59%	-1.4200	27.92K	6.73M	96.19B
Danaher US DHR	214.8	-0.59%	-1.2700	108.08K	23.16M	151.72B
Estee Lauder US EL	102.4116	-0.61%	-0.6284	159.09K	16.21M	36.91B
Johnson Controls US JCI	138.73	-0.62%	-0.8600	69.70K	9.67M	84.03B
U.S. Bancorp US USB	62.085	-0.62%	-0.3850	122.74K	7.63M	96.51B
Microsoft US MSFT	510.3499	-0.62%	-3.1801	2.29M	1.17B	3.79T
Tyson US TSN	55.0465	-0.64%	-0.3535	58.98K	3.25M	19.43B
Citigroup US C	132.025	-0.66%	-0.8750	187.11K	24.71M	221.41B
Zimmer Biomet US ZBH	100.235	-0.67%	-0.6750	24.95K	2.49M	19.14B
Pepsi US PEP	140.105	-0.68%	-0.9650	397.87K	55.82M	191.57B
Hershey US HSY	177.7396	-0.73%	-1.3104	32.78K	5.83M	35.71B
Home Depot US HD	327.72	-0.75%	-2.4700	161.30K	52.76M	326.25B
D.R. Horton US DHI	146.2	-0.81%	-1.1900	27.99K	4.08M	41.04B
Lululemon Athletica US LULU	119.76	-0.87%	-1.0500	285.16K	34.07M	13.65B
Stryker US SYK	327.64	-0.92%	-3.0500	48.15K	15.76M	125.30B
DexCom US DXCM	89.98	-0.92%	-0.8400	79.68K	7.14M	33.95B
Aptiv PLC US APTV	45.31	-0.96%	-0.4400	110.33K	5.00M	9.42B
PPG Industries Inc US PPG	113.105	-0.98%	-1.1150	22.31K	2.52M	25.21B
Lowe's US LOW	205.99	-0.99%	-2.0600	118.25K	24.33M	115.55B

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.tigermoments.com/stock/BK4504?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4504","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","market":"US","secType":"PLATE","nameCN":"Bridgewater Holdings","latestPrice":2542.671,"timestamp":1788183594740,"preClose":2554.1924,"halted":0,"volume":36191794,"delay":0,"changeRate":-0.004511,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.521484,"latestTime":"08-31 09:39:54 EDT","open":2553.8484,"high":2553.8484,"low":2536.7444,"amount":6339731472.845785,"amplitude":0.006696,"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":4.285613,"peRate":23.03981,"turnoverRate":0.00041,"increases":30,"decrements":65,"flats":1,"marketCap":16352419673728,"floatMarketCap":15552717914752},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2553.8484,"amplitude":0.006696,"preClose":2554.1924,"low":2536.7444,"pbRate":"4.285613","latestPrice":2543.0564,"volume":36397815,"delay":0,"open":2553.8484,"prevYearClose":2387.4636,"prevWeekClose":2554.1924,"prevMonthClose":2464.633,"prevQuarterClose":2311.2126,"fiveDayClose":2539.6104,"twentyDayClose":2509.0325,"sixtyDayClose":2362.2676,"secType":"PLATE","market":"US","turnoverRate":0.000413,"peRate":23.03981,"marketCap":16353382101632,"floatMarketCap":15553544938624,"timestamp":1788183597126,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":30,"down":65,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.005624,"change":-5.815,"latestPrice":1028.175,"close":1028.175,"volume":59215,"market":"US","high":1029.9253,"low":1023.2335,"preClose":1033.99,"open":1029.11,"turnoverRate":0.000203,"peRate":15.907981,"amplitude":0.006472,"marketValue":299198925000,"askSize":3,"bidSize":40,"askPrice":1029.25,"bidPrice":1026.22,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":-0.007821,"changeRate20Day":0.001086,"changeRate60Day":-0.058973,"changeRateWTD":-0.005624,"changeRateMTD":0.009618,"changeRateQTD":0.016616,"changeRateYTD":0.16971,"amount":60831015.805054,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.034587,"pbRate":2.727081,"volumeRatio":1.32075,"committee":0.860465,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.000296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016534,"floatMarketCap":299198925000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":1029.11,"preClose":1033.99,"latestTime":"09:26 EDT","volume":7333,"amount":7578050.5275,"timestamp":1788182795891,"change":-4.880000000000109,"changeRate":-0.004719581427286636},"postHourTrading":{"tag":"盘后","latestPrice":1033.8,"preClose":1033.99,"latestTime":"19:59 EDT","volume":25941,"amount":26822580.9126,"timestamp":1787961572004,"change":-0.19000000000005457,"changeRate":-0.00018375419491489721},"overnightTrading":{"tag":"夜盘","latestPrice":1030.77001953125,"preClose":1033.989990234375,"latestTime":"20260831 04:00 EDT","volume":401,"amount":412539,"timestamp":1788163201653,"change":-3.219970703125,"changeRate":-0.0031141217357385904},"impliedVol":0.3232,"impliedVolPercentile":0.3865},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":-0.005862,"change":-1.42,"latestPrice":240.8,"close":240.8,"volume":27915,"market":"US","high":242.2196,"low":240.39,"preClose":242.22,"open":241.11,"turnoverRate":0.00007,"peRate":13.243828,"amplitude":0.007553,"marketValue":96191346580,"askSize":136,"bidSize":6,"askPrice":241.14,"bidPrice":240.59,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.011819,"changeRate20Day":-0.043382,"changeRate60Day":0.060419,"changeRateWTD":-0.005862,"changeRateMTD":-0.036299,"changeRateQTD":-0.022013,"changeRateYTD":0.153643,"amount":6728305.987473,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":14.50073,"pbRate":1.654819,"volumeRatio":0.64785,"committee":-0.915493,"roa":0.013074,"roe":0.126228,"changeRate5Min":-0.001369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.028239,"floatMarketCap":95477240695.2,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":242.0583,"preClose":242.22,"latestTime":"08:05 EDT","volume":200,"amount":48274.988,"timestamp":1788177915351,"change":-0.16169999999999618,"changeRate":-0.0006675749318800933},"postHourTrading":{"tag":"盘后","latestPrice":242.22,"preClose":242.22,"latestTime":"19:43 EDT","volume":19379,"amount":4693992.99,"timestamp":1787960582565,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":242.22000122070312,"preClose":242.22000122070312,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2462,"impliedVolPercentile":0.1633},{"symbol":"DHR","nameCN":"Danaher","changeRate":-0.005878,"change":-1.27,"latestPrice":214.8,"close":214.8,"volume":108077,"market":"US","high":215.385,"low":212.585,"preClose":216.07,"open":213.995,"turnoverRate":0.000169,"peRate":38.121327,"amplitude":0.012959,"marketValue":151723886132.4,"askSize":120,"bidSize":400,"askPrice":215.05,"bidPrice":214.62,"week52High":242.8,"week52Low":160.93,"changeRate5Day":-0.001441,"changeRate20Day":0.087595,"changeRate60Day":0.150879,"changeRateWTD":-0.005878,"changeRateMTD":0.101651,"changeRateQTD":0.127677,"changeRateYTD":-0.061681,"amount":23163869.853287,"eps":5.634641,"lyrEps":5.070857,"lyrPeRate":42.359704,"pbRate":2.885527,"volumeRatio":1.600414,"committee":0.538462,"roa":0.039492,"roe":0.076047,"changeRate5Min":0.004114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.006704,"floatMarketCap":137505360802.80002,"shortable":3,"shares":706349563,"floatShares":640155311,"preHourTrading":{"tag":"盘前","latestPrice":214.34,"preClose":216.07,"latestTime":"09:29 EDT","volume":116,"amount":24896.33876,"timestamp":1788182996089,"change":-1.7299999999999898,"changeRate":-0.008006664506872726},"postHourTrading":{"tag":"盘后","latestPrice":216.07,"preClose":216.07,"latestTime":"19:49 EDT","volume":31329,"amount":6768134.3258,"timestamp":1787960961294,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.50999450683594,"preClose":216.07000732421875,"latestTime":"20260831 04:00 EDT","volume":11,"amount":2382,"timestamp":1788163201647,"change":0.4399871826171875,"changeRate":0.002036317710476934},"impliedVol":0.3117,"impliedVolPercentile":0.5458},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":-0.006099,"change":-0.6284,"latestPrice":102.4116,"close":102.4116,"volume":159090,"market":"US","high":102.63,"low":101.22,"preClose":103.04,"open":102.33,"turnoverRate":0.000647,"peRate":204.8232,"amplitude":0.013684,"marketValue":36905068754.784,"askSize":140,"bidSize":100,"askPrice":102.85,"bidPrice":102.5,"week52High":121.635,"week52Low":66.22,"changeRate5Day":-0.016502,"changeRate20Day":0.209395,"changeRate60Day":0.235363,"changeRateWTD":-0.009463,"changeRateMTD":0.220639,"changeRateQTD":0.29717,"changeRateYTD":-0.022044,"amount":16205105.340042,"eps":0.5,"lyrEps":0.5,"lyrPeRate":204.8232,"pbRate":9.69655,"volumeRatio":1.705749,"committee":-0.166667,"roa":0.052296,"roe":0.047451,"changeRate5Min":0.006552,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.01367,"floatMarketCap":25193253600,"shortable":3,"shares":360360240,"floatShares":246000000,"preHourTrading":{"tag":"盘前","latestPrice":102.82,"preClose":103.04,"latestTime":"09:27 EDT","volume":2390,"amount":246715.62266,"timestamp":1788182849002,"change":-0.22000000000001307,"changeRate":-0.00213509316770199},"postHourTrading":{"tag":"盘后","latestPrice":103.55,"preClose":103.39,"latestTime":"19:56 EDT","volume":36628,"amount":3786859.8764,"timestamp":1787961411429,"change":0.1599999999999966,"changeRate":0.0015475384466582512},"overnightTrading":{"tag":"夜盘","latestPrice":103.54000091552734,"preClose":103.38999938964844,"latestTime":"20260831 04:00 EDT","volume":607,"amount":62691,"timestamp":1788163201673,"change":0.15000152587890625,"changeRate":0.0014508320607836721},"impliedVol":0.3466,"impliedVolPercentile":0.0359},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":-0.006161,"change":-0.86,"latestPrice":138.73,"close":138.73,"volume":69704,"market":"US","high":139.15,"low":138.46,"preClose":139.59,"open":138.735,"turnoverRate":0.000115,"peRate":23.970477,"amplitude":0.004943,"marketValue":84034514133.1,"askSize":20,"bidSize":101,"askPrice":138.84,"bidPrice":138.63,"week52High":157.06,"week52Low":103.82,"changeRate5Day":-0.029792,"changeRate20Day":-0.052326,"changeRate60Day":-0.05882,"changeRateWTD":-0.006161,"changeRateMTD":-0.054071,"changeRateQTD":-0.05051,"changeRateYTD":0.158497,"amount":9669697.397827,"eps":5.787536,"lyrEps":5.049094,"lyrPeRate":27.476217,"pbRate":6.23309,"volumeRatio":1.235857,"committee":0.669421,"roa":0.054015,"roe":0.143324,"changeRate5Min":-0.000936,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.011533,"floatMarketCap":83829726040.11,"shortable":3,"shares":605741470,"floatShares":604265307,"preHourTrading":{"tag":"盘前","latestPrice":138.01,"preClose":139.59,"latestTime":"09:09 EDT","volume":203,"amount":28256.54643,"timestamp":1788181787459,"change":-1.5800000000000125,"changeRate":-0.011318862382692259},"postHourTrading":{"tag":"盘后","latestPrice":139.59,"preClose":139.59,"latestTime":"19:46 EDT","volume":292818,"amount":40874311.34,"timestamp":1787960763815,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.5399932861328,"preClose":139.58999633789062,"latestTime":"20260831 04:00 EDT","volume":47,"amount":6579,"timestamp":1788163201693,"change":-0.0500030517578125,"changeRate":-0.00035821371924658153},"impliedVol":0.3237,"impliedVolPercentile":0.4701},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.006163,"change":-0.385,"latestPrice":62.085,"close":62.085,"volume":122739,"market":"US","high":62.33,"low":61.99,"preClose":62.47,"open":62.31,"turnoverRate":0.00008,"peRate":12.392215,"amplitude":0.005443,"marketValue":96507039049.695,"askSize":120,"bidSize":204,"askPrice":62.09,"bidPrice":62.07,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.005367,"changeRate20Day":-0.029012,"changeRate60Day":0.119455,"changeRateWTD":-0.006163,"changeRateMTD":-0.01468,"changeRateQTD":0.027897,"changeRateYTD":0.163512,"amount":7627483.643578,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":13.437081,"pbRate":1.591895,"volumeRatio":0.751757,"committee":0.214286,"roa":0.011601,"roe":0.126233,"changeRate5Min":-0.001688,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.033502,"floatMarketCap":95831598702.55501,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":61.9318,"preClose":62.47,"latestTime":"09:24 EDT","volume":924,"amount":57635.476668,"timestamp":1788182674643,"change":-0.5381999999999962,"changeRate":-0.008615335360973208},"postHourTrading":{"tag":"盘后","latestPrice":62.47,"preClose":62.47,"latestTime":"19:30 EDT","volume":85923,"amount":5367610.7424,"timestamp":1787959805138,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.81999969482422,"preClose":62.470001220703125,"latestTime":"20260831 04:00 EDT","volume":58,"amount":3637,"timestamp":1788163201296,"change":0.34999847412109375,"changeRate":0.005602664755593139},"impliedVol":0.2655,"impliedVolPercentile":0.247},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.006193,"change":-3.1801,"latestPrice":510.3499,"close":510.3499,"volume":2293656,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.000309,"peRate":28.431748,"amplitude":0.00851,"marketValue":3793113192991.4844,"askSize":50,"bidSize":120,"askPrice":510.4,"bidPrice":510.07,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.04728,"changeRate20Day":0.04655,"changeRate60Day":0.192267,"changeRateWTD":-0.006193,"changeRateMTD":0.098188,"changeRateQTD":0.368157,"changeRateYTD":0.05527,"amount":1169251553.260986,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.431749,"pbRate":8.574197,"volumeRatio":3.875605,"committee":-0.375,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007132,"floatMarketCap":3788030294265.1978,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.2747,"impliedVolPercentile":0.3466},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.006381,"change":-0.3535,"latestPrice":55.0465,"close":55.0465,"volume":58981,"market":"US","high":55.3864,"low":54.88,"preClose":55.4,"open":55.22,"turnoverRate":0.000214,"peRate":34.03327,"amplitude":0.009141,"marketValue":19434391965.185,"askSize":20,"bidSize":102,"askPrice":55.06,"bidPrice":54.96,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.04879,"changeRate20Day":-0.076556,"changeRate60Day":-0.032235,"changeRateWTD":-0.006381,"changeRateMTD":-0.050267,"changeRateQTD":-0.038489,"changeRateYTD":-0.06096,"amount":3248413.044182,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":41.459076,"pbRate":1.074971,"volumeRatio":1.079776,"committee":0.672131,"roa":0.02565,"roe":0.03263,"changeRate5Min":0.002395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0276,"divideRate":0.036834,"floatMarketCap":15137787500,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":55.63,"preClose":55.4,"latestTime":"09:12 EDT","volume":1121,"amount":62393.529373,"timestamp":1788181979522,"change":0.23000000000000398,"changeRate":0.004151624548736534},"postHourTrading":{"tag":"盘后","latestPrice":55.46,"preClose":55.4,"latestTime":"19:34 EDT","volume":84078,"amount":4657956.4004,"timestamp":1787960089570,"change":0.060000000000002274,"changeRate":0.0010830324909747702},"overnightTrading":{"tag":"夜盘","latestPrice":55.0099983215332,"preClose":55.400001525878906,"latestTime":"20260831 04:00 EDT","volume":9,"amount":497,"timestamp":1788163201572,"change":-0.3900032043457031,"changeRate":-0.007039768837614952},"impliedVol":0.2687,"impliedVolPercentile":0.4542},{"symbol":"C","nameCN":"Citigroup","changeRate":-0.006584,"change":-0.875,"latestPrice":132.025,"close":132.025,"volume":187105,"market":"US","high":132.36,"low":131.55,"preClose":132.9,"open":132.305,"turnoverRate":0.000112,"peRate":14.354674,"amplitude":0.006095,"marketValue":221405925000,"askSize":45,"bidSize":300,"askPrice":132.1,"bidPrice":131.95,"week52High":147.96,"week52Low":92.96,"changeRate5Day":0.002316,"changeRate20Day":-0.011567,"changeRate60Day":-0.023122,"changeRateWTD":-0.006584,"changeRateMTD":-0.003209,"changeRateQTD":-0.056695,"changeRateYTD":0.131417,"amount":24710013.716812,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":18.881884,"pbRate":1.15037,"volumeRatio":0.823816,"committee":0.73913,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.001286,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018178,"floatMarketCap":221405925000,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":132.3,"preClose":132.9,"latestTime":"09:29 EDT","volume":3755,"amount":497380.8414,"timestamp":1788182999567,"change":-0.5999999999999943,"changeRate":-0.004514672686230205},"postHourTrading":{"tag":"盘后","latestPrice":132.6368,"preClose":132.9,"latestTime":"19:54 EDT","volume":1513757,"amount":201179730.5908,"timestamp":1787961284720,"change":-0.26320000000001187,"changeRate":-0.001980436418359758},"overnightTrading":{"tag":"夜盘","latestPrice":132.47000122070312,"preClose":132.89999389648438,"latestTime":"20260831 04:00 EDT","volume":492,"amount":65071,"timestamp":1788163201709,"change":-0.42999267578125,"changeRate":-0.003235460462971659},"impliedVol":0.3023,"impliedVolPercentile":0.0797},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.006689,"change":-0.675,"latestPrice":100.235,"close":100.235,"volume":24946,"market":"US","high":100.235,"low":99.595,"preClose":100.91,"open":99.785,"turnoverRate":0.000131,"peRate":24.328884,"amplitude":0.006342,"marketValue":19144885000,"askSize":20,"bidSize":5,"askPrice":100.43,"bidPrice":99.97,"week52High":106.88,"week52Low":79.12,"changeRate5Day":-0.007378,"changeRate20Day":0.033564,"changeRate60Day":0.156246,"changeRateWTD":-0.006689,"changeRateMTD":0.067124,"changeRateQTD":0.164305,"changeRateYTD":0.114713,"amount":2491852.879608,"eps":4.12,"lyrEps":3.55,"lyrPeRate":28.235211,"pbRate":1.516559,"volumeRatio":0.729566,"committee":-0.6,"roa":0.039599,"roe":0.064131,"changeRate5Min":0.003655,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009577,"floatMarketCap":19044650000,"shortable":3,"shares":191000000,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":100.91,"preClose":100.91,"latestTime":"07:38 EDT","volume":2,"amount":201.82,"timestamp":1788176315998,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":100.91,"preClose":100.91,"latestTime":"19:30 EDT","volume":196344,"amount":19813102.9301,"timestamp":1787959805482,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.91000366210938,"preClose":100.91000366210938,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3276,"impliedVolPercentile":0.5578},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.006841,"change":-0.965,"latestPrice":140.105,"close":140.105,"volume":397872,"market":"US","high":141.04,"low":139.33,"preClose":141.07,"open":141,"turnoverRate":0.000291,"peRate":18.359981,"amplitude":0.012122,"marketValue":191571187792.81,"askSize":27,"bidSize":14,"askPrice":140.16,"bidPrice":140.11,"week52High":171.48,"week52Low":133.73,"changeRate5Day":-0.031555,"changeRate20Day":0.003402,"changeRate60Day":-0.014386,"changeRateWTD":-0.006841,"changeRateMTD":0.003905,"changeRateQTD":0.034749,"changeRateYTD":-0.023795,"amount":55823525.182617,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.350833,"pbRate":8.669164,"volumeRatio":2.125744,"committee":-0.317073,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.004697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.041023,"floatMarketCap":191294897650.5,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":140.8,"preClose":141.07,"latestTime":"09:29 EDT","volume":23349,"amount":3296733.10224,"timestamp":1788182999999,"change":-0.2699999999999818,"changeRate":-0.0019139434323384265},"postHourTrading":{"tag":"盘后","latestPrice":141.31,"preClose":141.07,"latestTime":"19:57 EDT","volume":140003,"amount":19752545.7113,"timestamp":1787961437070,"change":0.2400000000000091,"changeRate":0.0017012830509676694},"overnightTrading":{"tag":"夜盘","latestPrice":140.8000030517578,"preClose":141.07000732421875,"latestTime":"20260831 04:00 EDT","volume":1679,"amount":236881,"timestamp":1788163201697,"change":-0.2700042724609375,"changeRate":-0.0019139736190726309},"impliedVol":0.2351,"impliedVolPercentile":0.1873},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.007319,"change":-1.3104,"latestPrice":177.7396,"close":177.7396,"volume":32781,"market":"US","high":178.8,"low":177.23,"preClose":179.05,"open":178.4,"turnoverRate":0.000226,"peRate":24.290648,"amplitude":0.008769,"marketValue":35712445904.9172,"askSize":40,"bidSize":166,"askPrice":177.85,"bidPrice":177.55,"week52High":239.48,"week52Low":161.43,"changeRate5Day":-0.064233,"changeRate20Day":0.000392,"changeRate60Day":-0.027204,"changeRateWTD":-0.007319,"changeRateMTD":0.015365,"changeRateQTD":0.01305,"changeRateYTD":-0.023301,"amount":5826918.287888,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":40.953825,"pbRate":7.827059,"volumeRatio":1.388702,"committee":0.61165,"roa":0.099217,"roe":0.328094,"changeRate5Min":0.000335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.031754,"floatMarketCap":25772242000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":180.39,"preClose":179.05,"latestTime":"09:28 EDT","volume":84,"amount":15045.58608,"timestamp":1788182918242,"change":1.339999999999975,"changeRate":0.007483943032672298},"postHourTrading":{"tag":"盘后","latestPrice":179.05,"preClose":179.05,"latestTime":"19:57 EDT","volume":16256,"amount":2910831.4926,"timestamp":1787961442365,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":179.00999450683594,"preClose":179.0500030517578,"latestTime":"20260831 04:00 EDT","volume":373,"amount":67094,"timestamp":1788163201689,"change":-0.040008544921875,"changeRate":-0.00022344900441196737},"impliedVol":0.2731,"impliedVolPercentile":0.2271},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.007481,"change":-2.47,"latestPrice":327.72,"close":327.72,"volume":161304,"market":"US","high":328.9,"low":325.75,"preClose":330.19,"open":328.2,"turnoverRate":0.000162,"peRate":22.930573,"amplitude":0.00954,"marketValue":326249023864.2,"askSize":62,"bidSize":4,"askPrice":327.98,"bidPrice":327.6,"week52High":426.75,"week52Low":289.1,"changeRate5Day":-0.028776,"changeRate20Day":-0.036174,"changeRate60Day":0.057332,"changeRateWTD":-0.007481,"changeRateMTD":-0.012773,"changeRateQTD":-0.070772,"changeRateYTD":-0.047602,"amount":52755741.263672,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":23.030218,"pbRate":19.633449,"volumeRatio":1.867134,"committee":-0.878788,"roa":0.121381,"roe":1.042958,"changeRate5Min":0.003214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2453,"divideRate":0.028211,"floatMarketCap":325523064419.16003,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":328.84,"preClose":330.19,"latestTime":"09:29 EDT","volume":8321,"amount":2736807.10523,"timestamp":1788182990090,"change":-1.3500000000000227,"changeRate":-0.0040885550743512},"postHourTrading":{"tag":"盘后","latestPrice":330.2,"preClose":330.19,"latestTime":"19:59 EDT","volume":528446,"amount":174487683.1284,"timestamp":1787961556415,"change":0.009999999999990905,"changeRate":0.000030285593143314167},"overnightTrading":{"tag":"夜盘","latestPrice":329.20001220703125,"preClose":330.19000244140625,"latestTime":"20260831 04:00 EDT","volume":533,"amount":175654,"timestamp":1788163201681,"change":-0.989990234375,"changeRate":-0.0029982441232474276},"impliedVol":0.2558,"impliedVolPercentile":0.255},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":-0.008074,"change":-1.19,"latestPrice":146.2,"close":146.2,"volume":27991,"market":"US","high":146.35,"low":145.06,"preClose":147.39,"open":145.265,"turnoverRate":0.000112,"peRate":13.908827,"amplitude":0.008752,"marketValue":41042755240,"askSize":150,"bidSize":44,"askPrice":146.27,"bidPrice":145.86,"week52High":184.545,"week52Low":131.75,"changeRate5Day":-0.018594,"changeRate20Day":-0.003137,"changeRate60Day":-0.001434,"changeRateWTD":-0.008074,"changeRateMTD":0.021949,"changeRateQTD":-0.102407,"changeRateYTD":0.015066,"amount":4077411.333176,"eps":10.511311,"lyrEps":11.621393,"lyrPeRate":12.580247,"pbRate":1.723074,"volumeRatio":0.727641,"committee":-0.546392,"roa":0.06884,"roe":0.126323,"changeRate5Min":0.004242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.01197,"floatMarketCap":36580397319.2,"shortable":3,"shares":280730200,"floatShares":250207916,"preHourTrading":{"tag":"盘前","latestPrice":145.99,"preClose":147.39,"latestTime":"09:29 EDT","volume":117,"amount":17263.96659,"timestamp":1788182999137,"change":-1.3999999999999773,"changeRate":-0.009498609132234055},"postHourTrading":{"tag":"盘后","latestPrice":147.39,"preClose":147.39,"latestTime":"19:30 EDT","volume":67784,"amount":9989722.316,"timestamp":1787959805283,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":146.8000030517578,"preClose":147.38999938964844,"latestTime":"20260831 04:00 EDT","volume":123,"amount":17975,"timestamp":1788163201657,"change":-0.589996337890625,"changeRate":-0.004002960447342684},"impliedVol":0.3606,"impliedVolPercentile":0.1873},{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":-0.008691,"change":-1.05,"latestPrice":119.76,"close":119.76,"volume":285157,"market":"US","high":121.1299,"low":118.2,"preClose":120.81,"open":119.5,"turnoverRate":0.002661,"peRate":9.658129,"amplitude":0.024252,"marketValue":13652639880.24,"askSize":164,"bidSize":300,"askPrice":119.8,"bidPrice":119.59,"week52High":225.98,"week52Low":104.44,"changeRate5Day":-0.024597,"changeRate20Day":-0.031616,"changeRate60Day":-0.041306,"changeRateWTD":-0.008691,"changeRateMTD":0.007487,"changeRateQTD":0.04887,"changeRateYTD":-0.423704,"amount":34072693.55658,"eps":12.399918,"lyrEps":13.26,"lyrPeRate":9.031674,"pbRate":2.82921,"volumeRatio":3.316732,"committee":0.295896,"roa":0.160454,"roe":0.32027,"changeRate5Min":-0.0068,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12833715132,"shortable":3,"shares":113999999,"floatShares":107161950,"preHourTrading":{"tag":"盘前","latestPrice":119,"preClose":120.81,"latestTime":"09:29 EDT","volume":28890,"amount":3470725.5732,"timestamp":1788182999999,"change":-1.8100000000000023,"changeRate":-0.014982203459978497},"postHourTrading":{"tag":"盘后","latestPrice":121.1315,"preClose":120.81,"latestTime":"19:59 EDT","volume":97480,"amount":11779106.0093,"timestamp":1787961591768,"change":0.32150000000000034,"changeRate":0.002661203542753086},"overnightTrading":{"tag":"夜盘","latestPrice":120.87999725341797,"preClose":120.80999755859375,"latestTime":"20260831 04:00 EDT","volume":4209,"amount":508525,"timestamp":1788163201709,"change":0.06999969482421875,"changeRate":0.0005794197188876556},"impliedVol":0.5803,"impliedVolPercentile":0.753},{"symbol":"SYK","nameCN":"Stryker","changeRate":-0.009223,"change":-3.05,"latestPrice":327.64,"close":327.64,"volume":48147,"market":"US","high":328.8,"low":325.4254,"preClose":330.69,"open":327.8,"turnoverRate":0.000136,"peRate":33.954212,"amplitude":0.010205,"marketValue":125297284030.72,"askSize":10,"bidSize":20,"askPrice":328.37,"bidPrice":327.57,"week52High":396.86,"week52Low":281,"changeRate5Day":-0.000519,"changeRate20Day":-0.039742,"changeRate60Day":0.087746,"changeRateWTD":-0.009223,"changeRateMTD":0.005956,"changeRateQTD":0.040656,"changeRateYTD":-0.067801,"amount":15756032.283508,"eps":9.649466,"lyrEps":8.4,"lyrPeRate":39.004762,"pbRate":5.223332,"volumeRatio":0.934442,"committee":0.492537,"roa":0.081621,"roe":0.165076,"changeRate5Min":0.004384,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4794,"divideRate":0.01062,"floatMarketCap":115755204136.64,"shortable":3,"shares":382423648,"floatShares":353299976,"preHourTrading":{"tag":"盘前","latestPrice":330.69,"preClose":330.69,"latestTime":"09:19 EDT","volume":1212,"amount":398553.44976,"timestamp":1788182378718,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":329,"preClose":330.69,"latestTime":"19:43 EDT","volume":125374,"amount":41459775.116,"timestamp":1787960610493,"change":-1.6899999999999977,"changeRate":-0.005110526474946317},"overnightTrading":{"tag":"夜盘","latestPrice":330.6400146484375,"preClose":330.69000244140625,"latestTime":"20260831 04:00 EDT","volume":783,"amount":256743,"timestamp":1788163201453,"change":-0.04998779296875,"changeRate":-0.00015116209319816724},"impliedVol":0.2922,"impliedVolPercentile":0.6175},{"symbol":"DXCM","nameCN":"DexCom","changeRate":-0.009249,"change":-0.84,"latestPrice":89.98,"close":89.98,"volume":79683,"market":"US","high":89.98,"low":89.09,"preClose":90.82,"open":89.68,"turnoverRate":0.000212,"peRate":35.47615,"amplitude":0.0098,"marketValue":33954921634.7,"askSize":40,"bidSize":103,"askPrice":89.97,"bidPrice":89.76,"week52High":92.59,"week52Low":54.11,"changeRate5Day":-0.01186,"changeRate20Day":0.030581,"changeRate60Day":0.239565,"changeRateWTD":-0.009249,"changeRateMTD":0.07825,"changeRateQTD":0.336006,"changeRateYTD":0.355733,"amount":7142898.362778,"eps":2.536352,"lyrEps":2.089519,"lyrPeRate":43.062542,"pbRate":12.952972,"volumeRatio":0.865454,"committee":0.440559,"roa":0.103311,"roe":0.384907,"changeRate5Min":0.005925,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33832480000,"shortable":3,"shares":377360765,"floatShares":376000000,"preHourTrading":{"tag":"盘前","latestPrice":90.45,"preClose":90.82,"latestTime":"09:25 EDT","volume":1202,"amount":109134.13558,"timestamp":1788182700124,"change":-0.36999999999999034,"changeRate":-0.0040739925126623035},"postHourTrading":{"tag":"盘后","latestPrice":91,"preClose":90.82,"latestTime":"19:53 EDT","volume":68574,"amount":6227905.0272,"timestamp":1787961221134,"change":0.18000000000000682,"changeRate":0.0019819423034574636},"overnightTrading":{"tag":"夜盘","latestPrice":90.5999984741211,"preClose":90.81999969482422,"latestTime":"20260831 04:00 EDT","volume":87,"amount":7885,"timestamp":1788163201548,"change":-0.220001220703125,"changeRate":-0.002422387375494153},"impliedVol":0.3567,"impliedVolPercentile":0.0956},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.009617,"change":-0.44,"latestPrice":45.31,"close":45.31,"volume":110334,"market":"US","high":45.72,"low":45.13,"preClose":45.75,"open":45.72,"turnoverRate":0.000538,"peRate":42.763026,"amplitude":0.012896,"marketValue":9424480000,"askSize":20,"bidSize":105,"askPrice":45.35,"bidPrice":45.22,"week52High":88.93,"week52Low":44.88,"changeRate5Day":-0.042881,"changeRate20Day":-0.208282,"changeRate60Day":-0.378634,"changeRateWTD":-0.009617,"changeRateMTD":-0.197627,"changeRateQTD":-0.261812,"changeRateYTD":-0.404521,"amount":4998980.315254,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":60.413333,"pbRate":1.076714,"volumeRatio":1.002133,"committee":0.68,"roa":0.067152,"roe":0.05158,"changeRate5Min":-0.001872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9288549954.69,"shortable":3,"shares":208000000,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":45.65,"preClose":45.75,"latestTime":"09:29 EDT","volume":330,"amount":15117.07131,"timestamp":1788182988143,"change":-0.10000000000000142,"changeRate":-0.002185792349726807},"postHourTrading":{"tag":"盘后","latestPrice":45.57,"preClose":45.75,"latestTime":"19:41 EDT","volume":65613,"amount":3001908.9201,"timestamp":1787960463385,"change":-0.17999999999999972,"changeRate":-0.003934426229508191},"overnightTrading":{"tag":"夜盘","latestPrice":45.75,"preClose":45.75,"latestTime":"20260831 04:00 EDT","volume":168,"amount":7689,"timestamp":1788163201343,"change":0,"changeRate":0},"impliedVol":0.4393,"impliedVolPercentile":0.5896},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":-0.009762,"change":-1.115,"latestPrice":113.105,"close":113.105,"volume":22307,"market":"US","high":113.3541,"low":112.52,"preClose":114.22,"open":113.155,"turnoverRate":0.0001,"peRate":16.1294,"amplitude":0.007303,"marketValue":25211104500,"askSize":13,"bidSize":18,"askPrice":113.45,"bidPrice":112.73,"week52High":133.43,"week52Low":93.385,"changeRate5Day":-0.001104,"changeRate20Day":-0.007938,"changeRate60Day":0.010227,"changeRateWTD":-0.009762,"changeRateMTD":0.023389,"changeRateQTD":-0.067483,"changeRateYTD":0.103894,"amount":2520361.344093,"eps":7.01235,"lyrEps":6.964206,"lyrPeRate":16.240904,"pbRate":2.986036,"volumeRatio":0.809119,"committee":0.16129,"roa":0.060493,"roe":0.192971,"changeRate5Min":0.00031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.025109,"floatMarketCap":25211104500,"shortable":3,"shares":222900000,"floatShares":222900000,"preHourTrading":{"tag":"盘前","latestPrice":114.22,"preClose":114.22,"latestTime":"08:05 EDT","volume":20,"amount":2280.82,"timestamp":1788177915395,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":114.22,"preClose":114.22,"latestTime":"19:32 EDT","volume":23078,"amount":2635969.36,"timestamp":1787959929642,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.22000122070312,"preClose":114.22000122070312,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2806,"impliedVolPercentile":0.3227},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.009901,"change":-2.06,"latestPrice":205.99,"close":205.99,"volume":118246,"market":"US","high":206.4499,"low":205.37,"preClose":208.05,"open":205.91,"turnoverRate":0.000211,"peRate":17.383122,"amplitude":0.005191,"marketValue":115550390627.43,"askSize":25,"bidSize":11,"askPrice":206.29,"bidPrice":205.63,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.05065,"changeRate20Day":-0.028624,"changeRate60Day":-0.007421,"changeRateWTD":-0.009901,"changeRateMTD":-0.008758,"changeRateQTD":-0.065763,"changeRateYTD":-0.145837,"amount":24333307.671753,"eps":11.85,"lyrEps":11.85,"lyrPeRate":17.383122,"pbRate":-15.537231,"volumeRatio":1.623983,"committee":-0.388889,"roa":0.125189,"roe":6.578293,"changeRate5Min":0.001191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8476,"divideRate":0.023533,"floatMarketCap":115192814852.32,"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":0.2797,"impliedVolPercentile":0.2948}]}}}