US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Bridgewater Holdings

2,314.75

+29.441.29%

Number of Gainers:83

Number of Losers:14

Number of Flat:1

PE:- -

High:2,315.54

Open:2,285.62

Low:2,285.62

Close:2,285.32

Loading ...

Constituent

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

IDEXX Laboratories US IDXX	685.39	+27.98%	+149.85	1.61M	1.07B	55.12B
VF Corp US VFC	12.565	+7.76%	+0.9050	3.85M	48.23M	4.91B
Tyson US TSN	54.82	+4.36%	+2.29	1.99M	108.24M	19.53B
ResMed US RMD	289.14	+3.56%	+9.94	512.41K	147.08M	42.33B
Baxter US BAX	22.65	+3.14%	+0.6900	2.64M	58.75M	11.62B
Starbucks US SBUX	89.33	+2.84%	+2.47	3.48M	308.43M	101.54B
Lowe's US LOW	232.385	+2.64%	+5.99	824.78K	189.77M	130.24B
Align Technology US ALGN	139.935	+2.50%	+3.42	974.78K	137.20M	10.14B
Bilibili Inc. US BILI	22.4318	+2.48%	+0.5418	951.29K	21.46M	9.18B
Goldman Sachs US GS	724.7501	+2.14%	+15.18	506.98K	365.80M	222.38B
Brown-Forman US BF.B	29.36	+2.12%	+0.6100	556.44K	16.21M	13.88B
Old Dominion Freight Lines US ODFL	144.85	+2.11%	+3.00	314.64K	45.10M	30.61B
Monster Beverage US MNST	60.25	+2.08%	+1.23	1.61M	96.49M	58.76B
Constellation US STZ	169.41	+1.94%	+3.23	306.55K	51.56M	29.86B
Hca Healthcare Inc US HCA	363.81	+1.92%	+6.84	281.79K	101.59M	87.52B
Morgan Stanley US MS	141.73	+1.90%	+2.64	840.02K	118.40M	227.38B
Home Depot US HD	380.695	+1.88%	+7.04	727.09K	275.15M	378.76B
Microsoft US MSFT	533.935	+1.87%	+9.83	8.07M	4.31B	3.97T
Estee Lauder US EL	92.685	+1.81%	+1.65	902.76K	83.44M	33.34B
Kimberly-Clark US KMB	132.995	+1.80%	+2.36	685.35K	91.08M	44.13B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4504"},"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":2314.7583,"timestamp":1754320479177,"preClose":2285.323,"halted":0,"volume":238521937,"delay":0,"changeRate":0.01288,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":29.435303,"latestTime":"08-04 11:14:40 EDT","open":2285.6206,"high":2315.5417,"low":2285.6206,"amount":36544100724.97504,"amplitude":0.013093,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1754337600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.461335,"peRate":24.793992,"turnoverRate":0.002715,"increases":84,"decrements":13,"flats":0,"marketCap":15169952283392,"floatMarketCap":14405452436736},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2315.5417,"amplitude":0.013093,"preClose":2285.323,"low":2285.6206,"pbRate":"4.461335","latestPrice":2314.754,"volume":238502774,"delay":0,"open":2285.6206,"prevYearClose":2045.045,"prevWeekClose":2285.323,"prevMonthClose":2306.6545,"prevQuarterClose":2262.5466,"fiveDayClose":2307.8455,"twentyDayClose":2272.5193,"sixtyDayClose":2100.6655,"secType":"PLATE","market":"US","turnoverRate":0.002715,"peRate":24.793992,"marketCap":15169952283392,"floatMarketCap":14405452436736,"timestamp":1754320478522,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":83,"down":14,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":0.279811,"change":149.85,"latestPrice":685.39,"close":685.39,"volume":1608498,"market":"US","high":688.12,"low":643.73,"preClose":535.54,"open":656.25,"turnoverRate":0.020219,"peRate":63.373919,"amplitude":0.082888,"marketValue":55120377692.63,"askSize":13,"bidSize":53,"askPrice":685.68,"bidPrice":684.49,"week52High":688.12,"week52Low":356.14,"changeRate5Day":0.209868,"changeRate20Day":0.256305,"changeRate60Day":0.4085,"changeRateWTD":0.279811,"changeRateMTD":0.282757,"changeRateQTD":0.277902,"changeRateYTD":0.657774,"amount":1070719018.678345,"eps":10.815017,"lyrEps":10.76633,"lyrPeRate":63.660505,"pbRate":38.066217,"volumeRatio":7.468837,"committee":0.606061,"roa":0.229818,"roe":0.593297,"changeRate5Min":0.002355,"earningDate":1754236800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54525066444.159996,"shortable":3,"shares":80421917,"floatShares":79553344,"preHourTrading":{"tag":"盘前","latestPrice":655.01,"preClose":535.54,"latestTime":"09:29 EDT","volume":14739,"amount":9127464.747,"timestamp":1754314196916},"postHourTrading":{"tag":"盘后","latestPrice":535.54,"preClose":535.54,"latestTime":"17:07 EDT","volume":24914,"amount":13342587.45,"timestamp":1754082424589},"overnightTrading":{"tag":"夜盘","latestPrice":559.47998046875,"preClose":535.5399780273438,"latestTime":"20250804 04:00 EDT","volume":20,"amount":11184,"timestamp":1754294400817},"impliedVol":0.252,"impliedVolPercentile":0.06},{"symbol":"VFC","nameCN":"VF Corp","changeRate":0.077616,"change":0.905,"latestPrice":12.565,"close":12.565,"volume":3854236,"market":"US","high":12.74,"low":11.895,"preClose":11.66,"open":11.895,"turnoverRate":0.009954,"peRate":0,"amplitude":0.07247,"marketValue":4908096347.63,"askSize":222,"bidSize":437,"askPrice":12.57,"bidPrice":12.56,"week52High":29.02,"week52Low":9.41,"changeRate5Day":0.003594,"changeRate20Day":0.006005,"changeRate60Day":-0.012186,"changeRateWTD":0.077616,"changeRateMTD":0.072099,"changeRateQTD":0.069362,"changeRateYTD":-0.414492,"amount":48226491.107765,"eps":-0.121287,"lyrEps":-0.487511,"lyrPeRate":0,"pbRate":3.798004,"volumeRatio":0.8447,"committee":0.326252,"roa":0.029507,"roe":0.07831,"changeRate5Min":-0.001192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.028651,"floatMarketCap":4865206448.9,"shortable":3,"shares":390616502,"floatShares":387203060,"preHourTrading":{"tag":"盘前","latestPrice":11.88,"preClose":11.66,"latestTime":"09:29 EDT","volume":7500,"amount":88697.46,"timestamp":1754314191074},"postHourTrading":{"tag":"盘后","latestPrice":11.7,"preClose":11.66,"latestTime":"19:42 EDT","volume":31034,"amount":362205.6756,"timestamp":1754091760418},"overnightTrading":{"tag":"夜盘","latestPrice":11.899999618530273,"preClose":11.65999984741211,"latestTime":"20250804 04:00 EDT","volume":17201,"amount":204641,"timestamp":1754294402233},"impliedVol":0.5918,"impliedVolPercentile":0.372},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.043594,"change":2.29,"latestPrice":54.82,"close":54.82,"volume":1987211,"market":"US","high":55.52,"low":53.67,"preClose":52.53,"open":54.65,"turnoverRate":0.007123,"peRate":21.350053,"amplitude":0.035218,"marketValue":19528768876.06,"askSize":100,"bidSize":24,"askPrice":54.85,"bidPrice":54.81,"week52High":66.88,"week52Low":51.85,"changeRate5Day":0.025631,"changeRate20Day":-0.016682,"changeRate60Day":-0.006524,"changeRateWTD":0.043594,"changeRateMTD":0.048184,"changeRateQTD":-0.020021,"changeRateYTD":-0.045613,"amount":108236024.825069,"eps":2.567675,"lyrEps":2.259887,"lyrPeRate":24.25785,"pbRate":1.061346,"volumeRatio":2.556505,"committee":-0.612903,"roa":0.036663,"roe":0.05115,"changeRate5Min":0,"earningDate":1754236800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.99,"divideRate":0.036301,"floatMarketCap":15293480766,"shortable":3,"shares":356234383,"floatShares":278976300,"preHourTrading":{"tag":"盘前","latestPrice":54.63,"preClose":52.53,"latestTime":"09:29 EDT","volume":76209,"amount":4161320.275077,"timestamp":1754314199569},"postHourTrading":{"tag":"盘后","latestPrice":52.53,"preClose":52.53,"latestTime":"19:57 EDT","volume":121685,"amount":6383212.9615,"timestamp":1754092635647},"overnightTrading":{"tag":"夜盘","latestPrice":54,"preClose":52.529998779296875,"latestTime":"20250804 04:00 EDT","volume":99,"amount":5260,"timestamp":1754294402145},"impliedVol":0.2309,"impliedVolPercentile":0.288},{"symbol":"RMD","nameCN":"ResMed","changeRate":0.035602,"change":9.94,"latestPrice":289.14,"close":289.14,"volume":512405,"market":"US","high":291.99,"low":278.22,"preClose":279.2,"open":279,"turnoverRate":0.003523,"peRate":30.403785,"amplitude":0.049319,"marketValue":42325875423.42,"askSize":10,"bidSize":20,"askPrice":289.48,"bidPrice":288.84,"week52High":291.99,"week52Low":199.92,"changeRate5Day":0.057185,"changeRate20Day":0.127647,"changeRate60Day":0.18161,"changeRateWTD":0.035602,"changeRateMTD":0.063249,"changeRateQTD":0.120698,"changeRateYTD":0.264332,"amount":147078108.502045,"eps":9.51,"lyrEps":9.547172,"lyrPeRate":30.285408,"pbRate":7.092305,"volumeRatio":1.273989,"committee":0.333333,"roa":0.140178,"roe":0.258629,"changeRate5Min":-0.003687,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.007332,"floatMarketCap":42059590494.72,"shortable":3,"shares":146385403,"floatShares":145464448,"preHourTrading":{"tag":"盘前","latestPrice":277,"preClose":279.2,"latestTime":"09:12 EDT","volume":132,"amount":37011.0444,"timestamp":1754313147104},"postHourTrading":{"tag":"盘后","latestPrice":279.2,"preClose":279.2,"latestTime":"19:37 EDT","volume":37665,"amount":10516382.61,"timestamp":1754091442033},"overnightTrading":{"tag":"夜盘","latestPrice":278.7799987792969,"preClose":279.20001220703125,"latestTime":"20250804 04:00 EDT","volume":14,"amount":3903,"timestamp":1754294401177},"impliedVol":0.2409,"impliedVolPercentile":0.012},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.031421,"change":0.69,"latestPrice":22.65,"close":22.65,"volume":2636579,"market":"US","high":22.73,"low":21.8,"preClose":21.96,"open":21.82,"turnoverRate":0.005162,"peRate":0,"amplitude":0.04235,"marketValue":11618835414.9,"askSize":140,"bidSize":41,"askPrice":22.64,"bidPrice":22.63,"week52High":40.49,"week52Low":21.33,"changeRate5Day":-0.20582,"changeRate20Day":-0.237117,"changeRate60Day":-0.262695,"changeRateWTD":0.031421,"changeRateMTD":0.040901,"changeRateQTD":-0.251982,"changeRateYTD":-0.223251,"amount":58749856.403,"eps":-0.305493,"lyrEps":-1.272549,"lyrPeRate":0,"pbRate":1.640847,"volumeRatio":0.536365,"committee":-0.546961,"roa":0.025004,"roe":-0.035057,"changeRate5Min":0.002434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.03532,"floatMarketCap":11569498346.849998,"shortable":3,"shares":512972866,"floatShares":510794629,"preHourTrading":{"tag":"盘前","latestPrice":21.88,"preClose":21.96,"latestTime":"09:22 EDT","volume":9365,"amount":206261.33423,"timestamp":1754313777262},"postHourTrading":{"tag":"盘后","latestPrice":22.15,"preClose":21.96,"latestTime":"19:59 EDT","volume":51563,"amount":1132567.4902,"timestamp":1754092790099},"overnightTrading":{"tag":"夜盘","latestPrice":21.899999618530273,"preClose":21.959999084472656,"latestTime":"20250804 04:00 EDT","volume":2034,"amount":44867,"timestamp":1754294402127},"impliedVol":0.395,"impliedVolPercentile":0.808},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":0.028437,"change":2.47,"latestPrice":89.33,"close":89.33,"volume":3480890,"market":"US","high":89.49,"low":86.94,"preClose":86.86,"open":87.1,"turnoverRate":0.003068,"peRate":38.677879,"amplitude":0.029358,"marketValue":101541411000,"askSize":152,"bidSize":100,"askPrice":89.36,"bidPrice":89.34,"week52High":117.46,"week52Low":72.725,"changeRate5Day":-0.046333,"changeRate20Day":-0.046027,"changeRate60Day":0.080039,"changeRateWTD":0.028437,"changeRateMTD":0.001907,"changeRateQTD":-0.025101,"changeRateYTD":-0.021041,"amount":308425597.989273,"eps":2.309589,"lyrEps":3.317075,"lyrPeRate":26.930353,"pbRate":-13.211217,"volumeRatio":0.59401,"committee":0.649315,"roa":0.075663,"roe":-0.366881,"changeRate5Min":-0.000506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.026867,"floatMarketCap":101351091916.39,"shortable":3,"shares":1136700000,"floatShares":1134569483,"preHourTrading":{"tag":"盘前","latestPrice":87.04,"preClose":86.86,"latestTime":"09:29 EDT","volume":14392,"amount":1255869.45092,"timestamp":1754314199920},"postHourTrading":{"tag":"盘后","latestPrice":86.86,"preClose":86.86,"latestTime":"19:59 EDT","volume":339507,"amount":29488894.119,"timestamp":1754092741533},"overnightTrading":{"tag":"夜盘","latestPrice":87.30000305175781,"preClose":86.86000061035156,"latestTime":"20250804 04:00 EDT","volume":2432,"amount":212112,"timestamp":1754294402331},"impliedVol":0.3138,"impliedVolPercentile":0.352},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.026436,"change":5.985,"latestPrice":232.385,"close":232.385,"volume":824778,"market":"US","high":232.63,"low":226.645,"preClose":226.4,"open":226.695,"turnoverRate":0.001475,"peRate":19.219374,"amplitude":0.026436,"marketValue":130237305386.715,"askSize":21,"bidSize":5,"askPrice":232.39,"bidPrice":232.27,"week52High":287.01,"week52Low":206.385,"changeRate5Day":0.010413,"changeRate20Day":0.032868,"changeRate60Day":0.039707,"changeRateWTD":0.026436,"changeRateMTD":0.039428,"changeRateQTD":0.047393,"changeRateYTD":-0.058408,"amount":189771795.222199,"eps":12.091185,"lyrEps":12.239858,"lyrPeRate":18.985923,"pbRate":-9.826264,"volumeRatio":1.144557,"committee":-0.615385,"roa":0.144428,"roe":6.578293,"changeRate5Min":0.001077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6,"divideRate":0.019795,"floatMarketCap":129952945157.61499,"shortable":3,"shares":560437659,"floatShares":559213999,"preHourTrading":{"tag":"盘前","latestPrice":226.7,"preClose":226.4,"latestTime":"09:24 EDT","volume":275,"amount":62298.69525,"timestamp":1754313875802},"postHourTrading":{"tag":"盘后","latestPrice":226.4,"preClose":226.4,"latestTime":"19:24 EDT","volume":67973,"amount":15388657.94,"timestamp":1754090683417},"overnightTrading":{"tag":"夜盘","latestPrice":228.10000610351562,"preClose":226.39999389648438,"latestTime":"20250804 04:00 EDT","volume":105,"amount":23857,"timestamp":1754294402231},"impliedVol":0.2957,"impliedVolPercentile":0.664},{"symbol":"ALGN","nameCN":"Align Technology","changeRate":0.025015,"change":3.415,"latestPrice":139.935,"close":139.935,"volume":974783,"market":"US","high":143.17,"low":137.7396,"preClose":136.52,"open":140.68,"turnoverRate":0.014421,"peRate":23.634845,"amplitude":0.039777,"marketValue":10143166225.335,"askSize":6,"bidSize":3,"askPrice":140.05,"bidPrice":139.78,"week52High":262.87,"week52Low":127.7,"changeRate5Day":-0.324605,"changeRate20Day":-0.278053,"changeRate60Day":-0.187464,"changeRateWTD":0.025015,"changeRateMTD":0.084683,"changeRateQTD":-0.260894,"changeRateYTD":-0.328881,"amount":137198134.046585,"eps":5.920707,"lyrEps":5.627388,"lyrPeRate":24.866777,"pbRate":2.592318,"volumeRatio":0.673228,"committee":-0.333333,"roa":0.065019,"roe":0.114098,"changeRate5Min":0.002328,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9459172901.175,"shortable":3,"shares":72484841,"floatShares":67596905,"preHourTrading":{"tag":"盘前","latestPrice":140.75,"preClose":136.52,"latestTime":"09:29 EDT","volume":6070,"amount":846545.2053,"timestamp":1754314192054},"postHourTrading":{"tag":"盘后","latestPrice":137.55,"preClose":136.52,"latestTime":"19:59 EDT","volume":46598,"amount":6377514.3046,"timestamp":1754092796540},"overnightTrading":{"tag":"夜盘","latestPrice":138,"preClose":136.52000427246094,"latestTime":"20250804 04:00 EDT","volume":303,"amount":41832,"timestamp":1754294402212},"impliedVol":0.3997,"impliedVolPercentile":0.06},{"symbol":"BILI","nameCN":"Bilibili Inc.","changeRate":0.024751,"change":0.5418,"latestPrice":22.4318,"close":22.4318,"volume":951291,"market":"US","high":22.77,"low":22.38,"preClose":21.89,"open":22.59,"turnoverRate":0.00339,"peRate":0,"amplitude":0.017816,"marketValue":9177441467.361,"askSize":102,"bidSize":291,"askPrice":22.45,"bidPrice":22.44,"week52High":31.77,"week52Low":12.72,"changeRate5Day":-0.017657,"changeRate20Day":-0.002144,"changeRate60Day":0.275984,"changeRateWTD":0.024751,"changeRateMTD":-0.017011,"changeRateQTD":0.045772,"changeRateYTD":0.238642,"amount":21460418.6334,"eps":-0.200392,"lyrEps":-0.443047,"lyrPeRate":0,"pbRate":0.637924,"volumeRatio":1.201713,"committee":0.480916,"roa":-0.010041,"roe":-0.043107,"changeRate5Min":-0.000143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6293992125.3234,"shortable":3,"shares":409126395,"floatShares":280583463,"preHourTrading":{"tag":"盘前","latestPrice":22.53,"preClose":21.89,"latestTime":"09:29 EDT","volume":308691,"amount":6763463.952813,"timestamp":1754314199001},"postHourTrading":{"tag":"盘后","latestPrice":21.84,"preClose":21.89,"latestTime":"19:53 EDT","volume":68365,"amount":1496181.9201,"timestamp":1754092380315},"overnightTrading":{"tag":"夜盘","latestPrice":22.450000762939453,"preClose":21.889999389648438,"latestTime":"20250804 04:00 EDT","volume":26650,"amount":593044,"timestamp":1754294402228},"impliedVol":0.5853,"impliedVolPercentile":0.188},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.021393,"change":15.1801,"latestPrice":724.7501,"close":724.7501,"volume":506978,"market":"US","high":725.31,"low":715.725,"preClose":709.57,"open":715.725,"turnoverRate":0.001662,"peRate":15.9835,"amplitude":0.013508,"marketValue":222383138202.1128,"askSize":112,"bidSize":9,"askPrice":725.33,"bidPrice":724.97,"week52High":737.88,"week52Low":437.37,"changeRate5Day":0.00152,"changeRate20Day":0.019439,"changeRate60Day":0.313143,"changeRateWTD":0.021393,"changeRateMTD":0.001603,"changeRateQTD":0.02402,"changeRateYTD":0.265674,"amount":365804307.054199,"eps":45.343643,"lyrEps":41.069795,"lyrPeRate":17.646791,"pbRate":2.04128,"volumeRatio":0.873835,"committee":-0.85124,"roa":0.009052,"roe":0.127391,"changeRate5Min":0.000262,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12,"divideRate":0.016557,"floatMarketCap":221050959823.5507,"shortable":3,"shares":306841128,"floatShares":305003007,"preHourTrading":{"tag":"盘前","latestPrice":715.2,"preClose":709.57,"latestTime":"09:29 EDT","volume":1730,"amount":1234977.973,"timestamp":1754314199999},"postHourTrading":{"tag":"盘后","latestPrice":709.3,"preClose":709.57,"latestTime":"19:57 EDT","volume":31259,"amount":22181458.0478,"timestamp":1754092663205},"overnightTrading":{"tag":"夜盘","latestPrice":712.0700073242188,"preClose":709.5700073242188,"latestTime":"20250804 04:00 EDT","volume":100,"amount":71184,"timestamp":1754294402223},"impliedVol":0.2836,"impliedVolPercentile":0.384},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":0.021217,"change":0.61,"latestPrice":29.36,"close":29.36,"volume":556440,"market":"US","high":29.36,"low":28.7,"preClose":28.75,"open":28.75,"turnoverRate":0.00166,"peRate":15.969106,"amplitude":0.022957,"marketValue":13880018772.88,"askSize":312,"bidSize":132,"askPrice":29.37,"bidPrice":29.35,"week52High":49.89,"week52Low":25.53,"changeRate5Day":-0.031662,"changeRate20Day":0.056875,"changeRate60Day":-0.147998,"changeRateWTD":0.021217,"changeRateMTD":0.017678,"changeRateQTD":0.091044,"changeRateYTD":-0.226962,"amount":16206790.473633,"eps":1.83855,"lyrEps":1.83855,"lyrPeRate":15.969106,"pbRate":3.476088,"volumeRatio":0.576792,"committee":-0.405405,"roa":0.089142,"roe":0.231424,"changeRate5Min":0.000682,"earningDate":1756310400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8886,"divideRate":0.030266,"floatMarketCap":9839024785.28,"shortable":3,"shares":472752683,"floatShares":335116648,"preHourTrading":{"tag":"盘前","latestPrice":28.88,"preClose":28.75,"latestTime":"08:30 EDT","volume":114,"amount":3293.219916,"timestamp":1754310648295},"postHourTrading":{"tag":"盘后","latestPrice":28.75,"preClose":28.75,"latestTime":"19:14 EDT","volume":66562,"amount":1913654.9799,"timestamp":1754090054910},"overnightTrading":{"tag":"夜盘","latestPrice":28.75,"preClose":28.75,"latestTime":"20250804 04:00 EDT","volume":0,"amount":0,"timestamp":1754294400000},"impliedVol":0.4443,"impliedVolPercentile":0.76},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":0.021149,"change":3,"latestPrice":144.85,"close":144.85,"volume":314636,"market":"US","high":144.95,"low":141.95,"preClose":141.85,"open":142.04,"turnoverRate":0.00162,"peRate":28.2929,"amplitude":0.021149,"marketValue":30610483320.9,"askSize":8,"bidSize":133,"askPrice":144.83,"bidPrice":144.72,"week52High":233.26,"week52Low":141.73,"changeRate5Day":-0.118488,"changeRate20Day":-0.118435,"changeRate60Day":-0.069028,"changeRateWTD":0.021149,"changeRateMTD":-0.029481,"changeRateQTD":-0.107517,"changeRateYTD":-0.178855,"amount":45104042.315186,"eps":5.119659,"lyrEps":5.508266,"lyrPeRate":26.296842,"pbRate":7.235442,"volumeRatio":0.345721,"committee":0.886525,"roa":0.164288,"roe":0.262512,"changeRate5Min":0.003047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.007456,"floatMarketCap":28139984585.8,"shortable":3,"shares":211325394,"floatShares":194269828,"preHourTrading":{"tag":"盘前","latestPrice":142,"preClose":141.85,"latestTime":"09:29 EDT","volume":326,"amount":46409.34044,"timestamp":1754314199910},"postHourTrading":{"tag":"盘后","latestPrice":141.85,"preClose":141.85,"latestTime":"19:50 EDT","volume":98564,"amount":13981330.25,"timestamp":1754092233931},"overnightTrading":{"tag":"夜盘","latestPrice":142.49000549316406,"preClose":141.85000610351562,"latestTime":"20250804 04:00 EDT","volume":84,"amount":11971,"timestamp":1754294402226},"impliedVol":0.362,"impliedVolPercentile":0.3},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.02084,"change":1.23,"latestPrice":60.25,"close":60.25,"volume":1612652,"market":"US","high":60.29,"low":59.03,"preClose":59.02,"open":59.08,"turnoverRate":0.002327,"peRate":39.736769,"amplitude":0.021349,"marketValue":58758581079.75,"askSize":250,"bidSize":55,"askPrice":60.25,"bidPrice":60.24,"week52High":64.45,"week52Low":43.32,"changeRate5Day":0.000664,"changeRate20Day":-0.041368,"changeRate60Day":-0.005119,"changeRateWTD":0.02084,"changeRateMTD":0.025532,"changeRateQTD":-0.038155,"changeRateYTD":0.146309,"amount":96492729.506393,"eps":1.516228,"lyrEps":1.502189,"lyrPeRate":40.108136,"pbRate":9.012828,"volumeRatio":0.830743,"committee":-0.234568,"roa":0.142388,"roe":0.200035,"changeRate5Min":0.000498,"earningDate":1754496000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41755052258.25,"shortable":3,"shares":975246159,"floatShares":693029913,"preHourTrading":{"tag":"盘前","latestPrice":59.09,"preClose":59.02,"latestTime":"09:29 EDT","volume":1231,"amount":72758.099894,"timestamp":1754314199999},"postHourTrading":{"tag":"盘后","latestPrice":59.51,"preClose":59.02,"latestTime":"19:37 EDT","volume":298224,"amount":17601325.3688,"timestamp":1754091421204},"overnightTrading":{"tag":"夜盘","latestPrice":59.099998474121094,"preClose":59.02000045776367,"latestTime":"20250804 04:00 EDT","volume":77,"amount":4546,"timestamp":1754294402226},"impliedVol":0.3451,"impliedVolPercentile":0.812},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.019437,"change":3.23,"latestPrice":169.41,"close":169.41,"volume":306547,"market":"US","high":169.625,"low":165.63,"preClose":166.18,"open":165.85,"turnoverRate":0.002073,"peRate":0,"amplitude":0.02404,"marketValue":29861263548.99,"askSize":1,"bidSize":12,"askPrice":169.51,"bidPrice":169.42,"week52High":261.06,"week52Low":159.35,"changeRate5Day":-0.018482,"changeRate20Day":-0.00546,"changeRate60Day":-0.107382,"changeRateWTD":0.019437,"changeRateMTD":0.014188,"changeRateQTD":0.04137,"changeRateYTD":-0.233439,"amount":51561859.319534,"eps":-2.454764,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":4.110008,"volumeRatio":0.704317,"committee":0.846154,"roa":0.086876,"roe":-0.0442,"changeRate5Min":-0.000472,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.05,"divideRate":0.023906,"floatMarketCap":25049918072.399998,"shortable":3,"shares":176266239,"floatShares":147865640,"preHourTrading":{"tag":"盘前","latestPrice":166.39,"preClose":166.18,"latestTime":"09:18 EDT","volume":675,"amount":112060.75275,"timestamp":1754313485070},"postHourTrading":{"tag":"盘后","latestPrice":166.18,"preClose":166.18,"latestTime":"19:45 EDT","volume":25202,"amount":4188109.2794,"timestamp":1754091920343},"overnightTrading":{"tag":"夜盘","latestPrice":165.80999755859375,"preClose":166.17999267578125,"latestTime":"20250804 04:00 EDT","volume":1917,"amount":317207,"timestamp":1754294402197},"impliedVol":0.3033,"impliedVolPercentile":0.672},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":0.019161,"change":6.84,"latestPrice":363.81,"close":363.81,"volume":281792,"market":"US","high":364.06,"low":355.03,"preClose":356.97,"open":356.545,"turnoverRate":0.001676,"peRate":15.331834,"amplitude":0.025296,"marketValue":87523190559,"askSize":46,"bidSize":4,"askPrice":363.98,"bidPrice":363.64,"week52High":417.14,"week52Low":289.98,"changeRate5Day":0.068333,"changeRate20Day":-0.040028,"changeRate60Day":0.00784,"changeRateWTD":0.019161,"changeRateMTD":0.027741,"changeRateQTD":-0.050352,"changeRateYTD":0.212094,"amount":101591984.128906,"eps":23.729059,"lyrEps":22.273523,"lyrPeRate":16.333743,"pbRate":-19.918796,"volumeRatio":0.583319,"committee":-0.84,"roa":0.11844,"roe":136.316831,"changeRate5Min":0.001101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.007586,"floatMarketCap":61168049803.74,"shortable":3,"shares":240573900,"floatShares":168131854,"preHourTrading":{"tag":"盘前","latestPrice":356.97,"preClose":356.97,"latestTime":"08:25 EDT","volume":32,"amount":11288.01856,"timestamp":1754310358078},"postHourTrading":{"tag":"盘后","latestPrice":356.97,"preClose":356.97,"latestTime":"18:22 EDT","volume":27619,"amount":9858992.3745,"timestamp":1754086966269},"overnightTrading":{"tag":"夜盘","latestPrice":356.9700012207031,"preClose":356.9700012207031,"latestTime":"20250804 04:00 EDT","volume":0,"amount":0,"timestamp":1754294400000},"impliedVol":0.2767,"impliedVolPercentile":0.316},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.018981,"change":2.64,"latestPrice":141.73,"close":141.73,"volume":840020,"market":"US","high":141.75,"low":139.7072,"preClose":139.09,"open":140.18,"turnoverRate":0.000687,"peRate":16.054403,"amplitude":0.014687,"marketValue":227380154263.34,"askSize":205,"bidSize":150,"askPrice":141.76,"bidPrice":141.72,"week52High":145.48,"week52Low":90.94,"changeRate5Day":-0.005822,"changeRate20Day":-0.013984,"changeRate60Day":0.190008,"changeRateWTD":0.018981,"changeRateMTD":-0.005124,"changeRateQTD":0.006176,"changeRateYTD":0.127346,"amount":118395561.184387,"eps":8.828108,"lyrEps":8.045254,"lyrPeRate":17.616597,"pbRate":2.342628,"volumeRatio":0.592551,"committee":-0.016393,"roa":0.011418,"roe":0.138835,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.775,"divideRate":0.026635,"floatMarketCap":173284732901.34,"shortable":3,"shares":1604319158,"floatShares":1222639758,"preHourTrading":{"tag":"盘前","latestPrice":139.8,"preClose":139.09,"latestTime":"09:19 EDT","volume":1544,"amount":216031.848,"timestamp":1754313566972},"postHourTrading":{"tag":"盘后","latestPrice":139.1,"preClose":139.09,"latestTime":"19:52 EDT","volume":112422,"amount":15637607.2256,"timestamp":1754092355150},"overnightTrading":{"tag":"夜盘","latestPrice":138.9199981689453,"preClose":139.08999633789062,"latestTime":"20250804 04:00 EDT","volume":76,"amount":10571,"timestamp":1754294402089},"impliedVol":0.2715,"impliedVolPercentile":0.292},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.018827,"change":7.035,"latestPrice":380.695,"close":380.695,"volume":727088,"market":"US","high":381,"low":373.87,"preClose":373.66,"open":374.075,"turnoverRate":0.000732,"peRate":25.845377,"amplitude":0.019082,"marketValue":378764109249.575,"askSize":2,"bidSize":16,"askPrice":380.82,"bidPrice":380.58,"week52High":439.37,"week52Low":326.31,"changeRate5Day":0.009185,"changeRate20Day":0.03551,"changeRate60Day":0.049469,"changeRateWTD":0.018827,"changeRateMTD":0.035877,"changeRateQTD":0.038335,"changeRateYTD":-0.021324,"amount":275154236.355957,"eps":14.729713,"lyrEps":14.955555,"lyrPeRate":25.45509,"pbRate":47.613339,"volumeRatio":0.833276,"committee":0.777778,"roa":0.151216,"roe":2.995191,"changeRate5Min":0.00021,"earningDate":1755532800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.05,"divideRate":0.023772,"floatMarketCap":378138201366.87,"shortable":3,"shares":994927985,"floatShares":993283866,"preHourTrading":{"tag":"盘前","latestPrice":373.7,"preClose":373.66,"latestTime":"09:29 EDT","volume":1028,"amount":384829.9496,"timestamp":1754314198003},"postHourTrading":{"tag":"盘后","latestPrice":373.4,"preClose":373.66,"latestTime":"19:58 EDT","volume":79126,"amount":29566209.3276,"timestamp":1754092723063},"overnightTrading":{"tag":"夜盘","latestPrice":373.3900146484375,"preClose":373.6600036621094,"latestTime":"20250804 04:00 EDT","volume":134,"amount":50196,"timestamp":1754294402215},"impliedVol":0.2663,"impliedVolPercentile":0.616},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.018746,"change":9.825,"latestPrice":533.935,"close":533.935,"volume":8072498,"market":"US","high":536.89,"low":528.135,"preClose":524.11,"open":528.19,"turnoverRate":0.001088,"peRate":39.144794,"amplitude":0.016705,"marketValue":3968827690571.3647,"askSize":16,"bidSize":26,"askPrice":533.96,"bidPrice":533.89,"week52High":555.45,"week52Low":344.79,"changeRate5Day":0.041824,"changeRate20Day":0.072762,"changeRate60Day":0.23211,"changeRateWTD":0.018746,"changeRateMTD":0.000815,"changeRateQTD":0.07343,"changeRateYTD":0.26675,"amount":4308751483.297974,"eps":13.64,"lyrEps":13.699986,"lyrPeRate":38.973397,"pbRate":11.55479,"volumeRatio":1.08861,"committee":0.238095,"roa":0.14203,"roe":0.332808,"changeRate5Min":-0.001038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.006068,"floatMarketCap":3963170523237.7046,"shortable":3,"shares":7433166379,"floatShares":7422571143,"preHourTrading":{"tag":"盘前","latestPrice":528.29,"preClose":524.11,"latestTime":"09:29 EDT","volume":378626,"amount":198737379.766,"timestamp":1754314199999},"postHourTrading":{"tag":"盘后","latestPrice":523.5777,"preClose":524.11,"latestTime":"19:59 EDT","volume":1469774,"amount":770312729.241608,"timestamp":1754092796273},"overnightTrading":{"tag":"夜盘","latestPrice":528.8400268554688,"preClose":524.1099853515625,"latestTime":"20250804 04:00 EDT","volume":27267,"amount":14375548,"timestamp":1754294402225},"impliedVol":0.204,"impliedVolPercentile":0.088},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.018069,"change":1.645,"latestPrice":92.685,"close":92.685,"volume":902759,"market":"US","high":93,"low":91.32,"preClose":91.04,"open":91.71,"turnoverRate":0.003874,"peRate":0,"amplitude":0.018453,"marketValue":33343612266.3,"askSize":119,"bidSize":163,"askPrice":92.73,"bidPrice":92.64,"week52High":103.44,"week52Low":48.3701,"changeRate5Day":0.001783,"changeRate20Day":0.080371,"changeRate60Day":0.56404,"changeRateWTD":0.018069,"changeRateMTD":-0.007017,"changeRateQTD":0.147092,"changeRateYTD":0.23613,"amount":83436360.004242,"eps":-2.420621,"lyrEps":1.08635,"lyrPeRate":85.317807,"pbRate":7.674019,"volumeRatio":0.807245,"committee":0.156028,"roa":0.038774,"roe":-0.159758,"changeRate5Min":0.000054,"earningDate":1755619200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.71,"divideRate":0.01845,"floatMarketCap":21600408770.865,"shortable":3,"shares":359751980,"floatShares":233051829,"preHourTrading":{"tag":"盘前","latestPrice":91.57,"preClose":91.04,"latestTime":"09:21 EDT","volume":224651,"amount":20454335.389635,"timestamp":1754313685412},"postHourTrading":{"tag":"盘后","latestPrice":91.22,"preClose":91.04,"latestTime":"19:58 EDT","volume":73756,"amount":6714781.928,"timestamp":1754092691448},"overnightTrading":{"tag":"夜盘","latestPrice":92.56999969482422,"preClose":91.04000091552734,"latestTime":"20250804 04:00 EDT","volume":759,"amount":68940,"timestamp":1754294402209},"impliedVol":0.5181,"impliedVolPercentile":0.612},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":0.018027,"change":2.355,"latestPrice":132.995,"close":132.995,"volume":685347,"market":"US","high":133.81,"low":131.205,"preClose":130.64,"open":131.34,"turnoverRate":0.002073,"peRate":18.311175,"amplitude":0.01994,"marketValue":44125072854.31,"askSize":1,"bidSize":13,"askPrice":133.03,"bidPrice":132.95,"week52High":150.45,"week52Low":124.1,"changeRate5Day":0.04836,"changeRate20Day":0.010216,"changeRate60Day":-0.004454,"changeRateWTD":0.018027,"changeRateMTD":0.067204,"changeRateQTD":0.031609,"changeRateYTD":0.014919,"amount":91081838.257141,"eps":7.263051,"lyrEps":7.583432,"lyrPeRate":17.537574,"pbRate":34.716816,"volumeRatio":0.793696,"committee":0.857143,"roa":0.110899,"roe":1.842026,"changeRate5Min":0.001242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.96,"divideRate":0.037295,"floatMarketCap":43967488940.74,"shortable":3,"shares":331779938,"floatShares":330595052,"preHourTrading":{"tag":"盘前","latestPrice":131.24,"preClose":130.64,"latestTime":"09:29 EDT","volume":527,"amount":69222.16145,"timestamp":1754314192036},"postHourTrading":{"tag":"盘后","latestPrice":131,"preClose":130.64,"latestTime":"19:36 EDT","volume":128279,"amount":16758273.16,"timestamp":1754091365366},"overnightTrading":{"tag":"夜盘","latestPrice":131.5,"preClose":130.63999938964844,"latestTime":"20250804 04:00 EDT","volume":2,"amount":263,"timestamp":1754294402200},"impliedVol":0.1904,"impliedVolPercentile":0.32}]}}}