US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Bridgewater Holdings

2,174.43

+4.490.21%

Number of Gainers:41

Number of Losers:55

Number of Flat:2

PE:- -

High:2,180.38

Open:2,170.22

Low:2,157.66

Close:2,169.93

Loading ...

Constituent

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

Costco US COST	1040.18	+3.12%	+31.44	5.40M	5.62B	461.51B
CVS Health US CVS	64.04	+2.01%	+1.26	13.31M	851.15M	81.01B
Kroger US KR	68.23	+1.91%	+1.28	14.39M	980.16M	45.43B
Wal-Mart US WMT	98.72	+1.67%	+1.62	29.98M	2.95B	789.85B
Sysco US SYY	73	+1.29%	+0.9300	5.36M	392.43M	35.39B
DexCom US DXCM	85.8	+1.11%	+0.9400	4.26M	365.33M	33.64B
Johnson & Johnson US JNJ	155.21	+1.06%	+1.63	15.53M	2.41B	373.45B
Hormel US HRL	30.68	+0.99%	+0.3000	4.46M	136.96M	16.87B
Tyson US TSN	56.16	+0.97%	+0.5400	4.84M	271.56M	20.01B
Sherwin-Williams US SHW	358.81	+0.86%	+3.06	2.51M	898.38M	89.73B
Coca-Cola US KO	72.1	+0.85%	+0.6100	28.02M	2.02B	310.34B
Procter & Gamble US PG	169.89	+0.79%	+1.33	12.59M	2.14B	398.31B
Linde PLC US LIN	467.58	+0.75%	+3.50	4.34M	2.03B	220.10B
Boston Scientific US BSX	105.26	+0.73%	+0.7600	10.52M	1.11B	155.73B
Hca Healthcare Inc US HCA	381.39	+0.72%	+2.74	2.56M	973.98M	91.75B
Chipotle Mexican Grill US CMG	50.08	+0.70%	+0.3500	14.83M	739.81M	67.48B
Colgate-Palmolive US CL	92.94	+0.69%	+0.6400	6.32M	587.33M	75.32B
Clorox US CLX	131.88	+0.68%	+0.8900	2.49M	328.26M	16.25B
Charles Schwab US SCHW	88.34	+0.66%	+0.5800	11.83M	1.04B	160.51B
McDonald's US MCD	313.85	+0.64%	+1.99	4.06M	1.27B	224.41B

{"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":2174.4263,"timestamp":1748635199999,"preClose":2169.9314,"halted":0,"volume":1026120911,"delay":0,"changeRate":0.002071,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":4.494873,"latestTime":"05-30 16:00:00 EDT","open":2170.2224,"high":2180.3818,"low":2157.6611,"amount":159448132641.4902,"amplitude":0.010471,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1748851200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.278628,"peRate":23.320094,"turnoverRate":0.011683,"increases":40,"decrements":56,"flats":1,"marketCap":14290091600896,"floatMarketCap":13545264449920},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2180.3818,"amplitude":0.010471,"preClose":2169.9314,"low":2157.6611,"pbRate":"4.278628","latestPrice":2174.4263,"volume":1026120911,"delay":0,"open":2170.2224,"prevYearClose":2045.045,"prevWeekClose":2143.7344,"prevMonthClose":2174.4263,"prevQuarterClose":2034.2539,"fiveDayClose":2152.028,"twentyDayClose":2072.706,"sixtyDayClose":2117.9832,"secType":"PLATE","market":"US","turnoverRate":0.011683,"peRate":23.320094,"marketCap":14290091600896,"floatMarketCap":13545264449920,"timestamp":1748635199999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":41,"down":55,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"COST","shortMargin":0.3,"floatShares":442463272,"nameCN":"Costco","postHourTrading":{"tag":"盘后","latestPrice":1040.5,"preClose":1040.18,"latestTime":"19:59 EDT","volume":778403,"amount":809682624.549001,"timestamp":1748649590549},"volumeRatio":3.124355,"changeRateMTD":0,"dividePrice":4.64,"high":1052.49,"changeRateQTD":0.099812,"changeRateWTD":0.031413,"week52Low":788.2,"changeRateYTD":0.135233,"changeRate5Min":0.000197,"askSize":0,"floatMarketCap":460241446268.96,"latestPrice":1040.18,"askPrice":0,"peRate":60.724774,"eps":17.129417,"divideRate":0.004461,"bidPrice":0,"market":"US","volume":5403837,"preHourTrading":{"tag":"盘前","latestPrice":1003,"preClose":1008.74,"latestTime":"09:29 EDT","volume":17388,"amount":17416382.4324,"timestamp":1748611780343},"changeRate60Day":-0.007225,"changeRate5Day":0.021657,"roa":0.087345,"roe":0.328937,"lyrEps":16.595556,"shares":443683357,"amplitude":0.050053,"preClose":1008.74,"low":1002,"lyrPeRate":62.678225,"pbRate":18.043967,"impliedVol":0.2358,"week52High":1078.235,"changeRate":0.031168,"longInitialMargin":0.25,"amount":5620842745.308105,"changeRate20Day":0.04118,"overnightTrading":{"tag":"夜盘","latestPrice":1006.97998046875,"preClose":1008.739990234375,"latestTime":"20250530 04:00 EDT","volume":940,"amount":944970,"timestamp":1748592002217},"bidSize":0,"change":31.440063,"marketValue":461510554284.26,"shortable":3,"turnoverRate":0.012213,"hourTrading":{"tag":"盘后","latestPrice":1040.5,"preClose":1040.18,"latestTime":"19:59 EDT","volume":778403,"amount":809682624.549001,"timestamp":1748649590549},"open":1002.3,"impliedVolPercentile":0.368},{"symbol":"CVS","shortMargin":0.3,"floatShares":1262405013,"nameCN":"CVS Health","postHourTrading":{"tag":"盘后","latestPrice":64.1348,"preClose":64.04,"latestTime":"19:49 EDT","volume":2217196,"amount":141989370.774051,"timestamp":1748648952946},"volumeRatio":1.461931,"changeRateMTD":0,"dividePrice":2.66,"high":64.57,"changeRateQTD":-0.05476,"changeRateWTD":0.05277,"week52Low":43.56,"changeRateYTD":0.426598,"changeRate5Min":-0.002337,"askSize":0,"floatMarketCap":80844417032.52,"latestPrice":64.04,"askPrice":0,"peRate":15.279495,"eps":4.191238,"divideRate":0.041537,"bidPrice":0,"market":"US","volume":13309084,"preHourTrading":{"tag":"盘前","latestPrice":62.59,"preClose":62.78,"latestTime":"09:26 EDT","volume":160275,"amount":10061872.971375,"timestamp":1748611584968},"changeRate60Day":-0.028961,"changeRate5Day":0.063434,"roa":0.023088,"roe":0.069337,"lyrEps":3.664813,"shares":1265019429,"amplitude":0.038069,"preClose":62.78,"low":62.18,"lyrPeRate":17.474289,"pbRate":1.053073,"impliedVol":0.3659,"week52High":72.51,"changeRate":0.02007,"longInitialMargin":0.25,"amount":851154517.250046,"changeRate20Day":-0.077898,"overnightTrading":{"tag":"夜盘","latestPrice":62.95000076293945,"preClose":62.779998779296875,"latestTime":"20250530 04:00 EDT","volume":7,"amount":440,"timestamp":1748592002200},"bidSize":0,"change":1.260002,"marketValue":81011844233.16,"shortable":3,"turnoverRate":0.010543,"hourTrading":{"tag":"盘后","latestPrice":64.1348,"preClose":64.04,"latestTime":"19:49 EDT","volume":2217196,"amount":141989370.774051,"timestamp":1748648952946},"open":62.91,"impliedVolPercentile":0.352},{"symbol":"KR","shortMargin":0.3,"floatShares":659234480,"nameCN":"Kroger","postHourTrading":{"tag":"盘后","latestPrice":68.23,"preClose":68.23,"latestTime":"19:57 EDT","volume":3213421,"amount":219251868.75591,"timestamp":1748649422472},"volumeRatio":2.389514,"changeRateMTD":0,"dividePrice":1.25,"high":68.46,"changeRateQTD":0.007978,"changeRateWTD":-0.005249,"week52Low":49.04,"changeRateYTD":0.115781,"changeRate5Min":-0.000513,"askSize":0,"floatMarketCap":44979568570.4,"latestPrice":68.23,"askPrice":0,"peRate":18.59128,"eps":3.67,"divideRate":0.01832,"bidPrice":0,"market":"US","volume":14386054,"preHourTrading":{"tag":"盘前","latestPrice":66.75,"preClose":66.95,"latestTime":"09:18 EDT","volume":561095,"amount":37565259.75145,"timestamp":1748611130874},"changeRate60Day":0.091156,"changeRate5Day":0.004121,"roa":0.056341,"roe":0.268785,"lyrEps":3.6993,"shares":665853060,"amplitude":0.025243,"preClose":66.95,"low":66.77,"lyrPeRate":18.44403,"pbRate":5.483543,"impliedVol":0.3531,"week52High":73.63,"changeRate":0.019119,"longInitialMargin":0.25,"amount":980156173.411499,"changeRate20Day":-0.054724,"overnightTrading":{"tag":"夜盘","latestPrice":66.98999786376953,"preClose":66.94999694824219,"latestTime":"20250530 04:00 EDT","volume":2,"amount":134,"timestamp":1748592002205},"bidSize":0,"change":1.280006,"marketValue":45431154283.8,"shortable":3,"turnoverRate":0.021822,"hourTrading":{"tag":"盘后","latestPrice":68.23,"preClose":68.23,"latestTime":"19:57 EDT","volume":3213421,"amount":219251868.75591,"timestamp":1748649422472},"open":67.03,"impliedVolPercentile":0.896},{"symbol":"WMT","shortMargin":0.3,"floatShares":4348045187,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":98.5,"preClose":98.72,"latestTime":"19:59 EDT","volume":5176931,"amount":511065575.39466,"timestamp":1748649587267},"volumeRatio":2.134292,"changeRateMTD":0,"dividePrice":0.8575,"high":98.93,"changeRateQTD":0.124502,"changeRateWTD":0.024704,"week52Low":64.16,"changeRateYTD":0.09264,"changeRate5Min":0.000456,"askSize":0,"floatMarketCap":429239020860.64,"latestPrice":98.72,"askPrice":0,"peRate":42.186665,"eps":2.340076,"divideRate":0.008686,"bidPrice":0,"market":"US","volume":29980069,"preHourTrading":{"tag":"盘前","latestPrice":96.84,"preClose":97.1,"latestTime":"09:29 EDT","volume":17040,"amount":1650307.1304,"timestamp":1748611798102},"changeRate60Day":0.028548,"changeRate5Day":0.029084,"roa":0.070891,"roe":0.217829,"lyrEps":2.417112,"shares":8000886911,"amplitude":0.023996,"preClose":97.1,"low":96.6,"lyrPeRate":40.842129,"pbRate":9.426176,"impliedVol":0.2595,"week52High":105.3,"changeRate":0.016684,"longInitialMargin":0.25,"amount":2951852433.727768,"changeRate20Day":0.013448,"overnightTrading":{"tag":"夜盘","latestPrice":96.75,"preClose":97.0999984741211,"latestTime":"20250530 04:00 EDT","volume":2734,"amount":264857,"timestamp":1748592002214},"bidSize":0,"change":1.620003,"marketValue":789847555853.92,"shortable":3,"turnoverRate":0.006895,"hourTrading":{"tag":"盘后","latestPrice":98.5,"preClose":98.72,"latestTime":"19:59 EDT","volume":5176931,"amount":511065575.39466,"timestamp":1748649587267},"open":96.96,"impliedVolPercentile":0.456},{"symbol":"SYY","shortMargin":0.3,"floatShares":483119715,"nameCN":"Sysco","postHourTrading":{"tag":"盘后","latestPrice":73.44,"preClose":73,"latestTime":"17:41 EDT","volume":620539,"amount":45299436.233912,"timestamp":1748641310484},"volumeRatio":2.069183,"changeRateMTD":0,"dividePrice":2.04,"high":73.787,"changeRateQTD":-0.027186,"changeRateWTD":0.021408,"week52Low":67.12,"changeRateYTD":-0.045252,"changeRate5Min":-0.001709,"askSize":0,"floatMarketCap":35267739195,"latestPrice":73,"askPrice":0,"peRate":18.829768,"eps":3.87684,"divideRate":0.027945,"bidPrice":0,"market":"US","volume":5362507,"preHourTrading":{"tag":"盘前","latestPrice":71.98,"preClose":72.07,"latestTime":"09:17 EDT","volume":65,"amount":4679.24015,"timestamp":1748611076494},"changeRate60Day":-0.019344,"changeRate5Day":0.014171,"roa":0.085709,"roe":0.936126,"lyrEps":3.900339,"shares":484751681,"amplitude":0.029374,"preClose":72.07,"low":71.67,"lyrPeRate":18.716322,"pbRate":18.411484,"impliedVol":0.2189,"week52High":82.23,"changeRate":0.012904,"longInitialMargin":0.25,"amount":392428509.372597,"changeRate20Day":0.040627,"overnightTrading":{"tag":"夜盘","latestPrice":73,"preClose":73,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.93,"marketValue":35386872713,"shortable":3,"turnoverRate":0.0111,"hourTrading":{"tag":"盘后","latestPrice":73.44,"preClose":73,"latestTime":"17:41 EDT","volume":620539,"amount":45299436.233912,"timestamp":1748641310484},"open":72,"impliedVolPercentile":0.504},{"symbol":"DXCM","shortMargin":0.3,"floatShares":389326674,"nameCN":"DexCom","postHourTrading":{"tag":"盘后","latestPrice":85.801,"preClose":85.8,"latestTime":"19:25 EDT","volume":808006,"amount":69326899.00027,"timestamp":1748647533964},"volumeRatio":1.651204,"changeRateMTD":0,"dividePrice":0,"high":86.8,"changeRateQTD":0.256407,"changeRateWTD":0.015264,"week52Low":57.52,"changeRateYTD":0.103253,"changeRate5Min":0.000117,"askSize":0,"floatMarketCap":33404228629.2,"latestPrice":85.8,"askPrice":0,"peRate":64.408851,"eps":1.332115,"divideRate":0,"bidPrice":0,"market":"US","volume":4257115,"preHourTrading":{"tag":"盘前","latestPrice":86.83,"preClose":84.86,"latestTime":"09:29 EDT","volume":3599,"amount":310267.16273,"timestamp":1748611799964},"changeRate60Day":0.046852,"changeRate5Day":0.011435,"roa":0.059751,"roe":0.23716,"lyrEps":1.463922,"shares":392107501,"amplitude":0.022979,"preClose":84.86,"low":84.85,"lyrPeRate":58.60968,"pbRate":14.842859,"impliedVol":0.3595,"week52High":121.4734,"changeRate":0.011077,"longInitialMargin":0.25,"amount":365331771.857414,"changeRate20Day":0.221178,"overnightTrading":{"tag":"夜盘","latestPrice":85.29000091552734,"preClose":84.86000061035156,"latestTime":"20250530 04:00 EDT","volume":225,"amount":19105,"timestamp":1748592002028},"bidSize":0,"change":0.940002,"marketValue":33642823585.8,"shortable":3,"turnoverRate":0.010935,"hourTrading":{"tag":"盘后","latestPrice":85.801,"preClose":85.8,"latestTime":"19:25 EDT","volume":808006,"amount":69326899.00027,"timestamp":1748647533964},"open":86.76,"impliedVolPercentile":0.104},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2402426393,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":155.3822,"preClose":155.21,"latestTime":"19:59 EDT","volume":3135169,"amount":486603439.09276,"timestamp":1748649551787},"volumeRatio":2.120271,"changeRateMTD":0,"dividePrice":4.96,"high":155.71,"changeRateQTD":-0.064098,"changeRateWTD":0.014842,"week52Low":140.68,"changeRateYTD":0.073226,"changeRate5Min":0.001613,"askSize":0,"floatMarketCap":372880600457.53,"latestPrice":155.21,"askPrice":0,"peRate":17.274398,"eps":8.984973,"divideRate":0.031957,"bidPrice":0,"market":"US","volume":15529703,"preHourTrading":{"tag":"盘前","latestPrice":153.91,"preClose":153.58,"latestTime":"09:29 EDT","volume":1086514,"amount":166867167.80448,"timestamp":1748611799784},"changeRate60Day":-0.060017,"changeRate5Day":0.017037,"roa":0.077703,"roe":0.294473,"lyrEps":5.84306,"shares":2406073279,"amplitude":0.016213,"preClose":153.58,"low":153.22,"lyrPeRate":26.563136,"pbRate":4.781096,"impliedVol":0.228,"week52High":169.99,"changeRate":0.010613,"longInitialMargin":0.25,"amount":2406157528.937653,"changeRate20Day":0.004856,"overnightTrading":{"tag":"夜盘","latestPrice":153.5399932861328,"preClose":153.5800018310547,"latestTime":"20250530 04:00 EDT","volume":480,"amount":73667,"timestamp":1748592002175},"bidSize":0,"change":1.630005,"marketValue":373446633633.59,"shortable":3,"turnoverRate":0.006464,"hourTrading":{"tag":"盘后","latestPrice":155.3822,"preClose":155.21,"latestTime":"19:59 EDT","volume":3135169,"amount":486603439.09276,"timestamp":1748649551787},"open":153.9,"impliedVolPercentile":0.772},{"symbol":"HRL","shortMargin":0.3,"floatShares":290243983,"nameCN":"Hormel","postHourTrading":{"tag":"盘后","latestPrice":30.681,"preClose":30.68,"latestTime":"17:56 EDT","volume":530990,"amount":16290832.375658,"timestamp":1748642160216},"volumeRatio":1.05208,"changeRateMTD":0,"dividePrice":1.1375,"high":30.86,"changeRateQTD":-0.008403,"changeRateWTD":0.04212,"week52Low":27.59,"changeRateYTD":-0.021996,"changeRate5Min":-0.001302,"askSize":0,"floatMarketCap":8904685398.44,"latestPrice":30.68,"askPrice":0,"peRate":22.246876,"eps":1.37907,"divideRate":0.037076,"bidPrice":0,"market":"US","volume":4464431,"preHourTrading":{"tag":"盘前","latestPrice":30.23,"preClose":30.38,"latestTime":"09:12 EDT","volume":182,"amount":5506.92051,"timestamp":1748610723410},"changeRate60Day":0.066759,"changeRate5Day":0.041766,"roa":0.047478,"roe":0.093731,"lyrEps":1.468701,"shares":549912501,"amplitude":0.016787,"preClose":30.38,"low":30.35,"lyrPeRate":20.889208,"pbRate":2.097916,"impliedVol":0.2236,"week52High":33.8,"changeRate":0.009875,"longInitialMargin":0.25,"amount":136963422.425959,"changeRate20Day":0.043892,"overnightTrading":{"tag":"夜盘","latestPrice":30.5,"preClose":30.3799991607666,"latestTime":"20250530 04:00 EDT","volume":3,"amount":92,"timestamp":1748592002112},"bidSize":0,"change":0.300001,"marketValue":16871315530.68,"shortable":3,"turnoverRate":0.015382,"hourTrading":{"tag":"盘后","latestPrice":30.681,"preClose":30.68,"latestTime":"17:56 EDT","volume":530990,"amount":16290832.375658,"timestamp":1748642160216},"open":30.52,"impliedVolPercentile":0.304},{"symbol":"TSN","shortMargin":0.3,"floatShares":278983069,"nameCN":"Tyson","postHourTrading":{"tag":"盘后","latestPrice":56.159,"preClose":56.16,"latestTime":"19:33 EDT","volume":762155,"amount":42802864.622351,"timestamp":1748648035959},"volumeRatio":1.948826,"changeRateMTD":0,"dividePrice":1.99,"high":56.435,"changeRateQTD":-0.119887,"changeRateWTD":0.010981,"week52Low":53.61,"changeRateYTD":-0.022284,"changeRate5Min":-0.002841,"askSize":0,"floatMarketCap":15667689155.039999,"latestPrice":56.16,"askPrice":0,"peRate":21.871926,"eps":2.567675,"divideRate":0.035434,"bidPrice":0,"market":"US","volume":4838723,"preHourTrading":{"tag":"盘前","latestPrice":55.6,"preClose":55.62,"latestTime":"09:25 EDT","volume":80,"amount":4451.892,"timestamp":1748611504326},"changeRate60Day":-0.075403,"changeRate5Day":0.012257,"roa":0.036663,"roe":0.05115,"lyrEps":2.259887,"shares":356234383,"amplitude":0.022204,"preClose":55.62,"low":55.2,"lyrPeRate":24.8508,"pbRate":1.087289,"impliedVol":0.2091,"week52High":66.88,"changeRate":0.009709,"longInitialMargin":0.25,"amount":271555442.317768,"changeRate20Day":-0.07342,"overnightTrading":{"tag":"夜盘","latestPrice":55.25,"preClose":56.119998931884766,"latestTime":"20250530 04:00 EDT","volume":10,"amount":553,"timestamp":1748592002170},"bidSize":0,"change":0.540001,"marketValue":20006122949.28,"shortable":3,"turnoverRate":0.017344,"hourTrading":{"tag":"盘后","latestPrice":56.159,"preClose":56.16,"latestTime":"19:33 EDT","volume":762155,"amount":42802864.622351,"timestamp":1748648035959},"open":55.5,"impliedVolPercentile":0.076},{"symbol":"SHW","shortMargin":0.3,"floatShares":231587267,"nameCN":"Sherwin-Williams","postHourTrading":{"tag":"盘后","latestPrice":358.81,"preClose":358.81,"latestTime":"19:07 EDT","volume":479135,"amount":171915716.08751,"timestamp":1748646469050},"volumeRatio":2.416918,"changeRateMTD":0,"dividePrice":3.01,"high":359.12,"changeRateQTD":0.027549,"changeRateWTD":0.017872,"week52Low":282.09,"changeRateYTD":0.055541,"changeRate5Min":0.000474,"askSize":0,"floatMarketCap":83095827272.27,"latestPrice":358.81,"askPrice":0,"peRate":33.886428,"eps":10.588605,"divideRate":0.008389,"bidPrice":0,"market":"US","volume":2509219,"preHourTrading":{"tag":"盘前","latestPrice":353.2,"preClose":355.75,"latestTime":"09:26 EDT","volume":150,"amount":53200.479,"timestamp":1748611562363},"changeRate60Day":-0.009688,"changeRate5Day":0.016632,"roa":0.098878,"roe":0.702166,"lyrEps":10.682868,"shares":250082061,"amplitude":0.018721,"preClose":355.75,"low":352.4601,"lyrPeRate":33.587422,"pbRate":21.726337,"impliedVol":0.2334,"week52High":400.42,"changeRate":0.008602,"longInitialMargin":0.25,"amount":898375675.506989,"changeRate20Day":0.014619,"overnightTrading":{"tag":"夜盘","latestPrice":358.80999755859375,"preClose":358.80999755859375,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":3.059998,"marketValue":89731944307.41,"shortable":3,"turnoverRate":0.010835,"hourTrading":{"tag":"盘后","latestPrice":358.81,"preClose":358.81,"latestTime":"19:07 EDT","volume":479135,"amount":171915716.08751,"timestamp":1748646469050},"open":354.91,"impliedVolPercentile":0.476},{"symbol":"KO","shortMargin":0.3,"floatShares":3871356071,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":72.05,"preClose":72.1,"latestTime":"19:59 EDT","volume":6002713,"amount":432792154.430681,"timestamp":1748649570334},"volumeRatio":2.61288,"changeRateMTD":0,"dividePrice":1.965,"high":72.47,"changeRateQTD":0.006702,"changeRateWTD":0.004598,"week52Low":60.615,"changeRateYTD":0.158047,"changeRate5Min":-0.002145,"askSize":0,"floatMarketCap":279124772719.1,"latestPrice":72.1,"askPrice":0,"peRate":28.959242,"eps":2.489706,"divideRate":0.027254,"bidPrice":0,"market":"US","volume":28019547,"preHourTrading":{"tag":"盘前","latestPrice":71.64,"preClose":71.49,"latestTime":"09:29 EDT","volume":10013,"amount":715449.526845,"timestamp":1748611797382},"changeRate60Day":0.028824,"changeRate5Day":0.013495,"roa":0.088932,"roe":0.387755,"lyrEps":2.467161,"shares":4304266738,"amplitude":0.0121,"preClose":71.49,"low":71.605,"lyrPeRate":29.223873,"pbRate":11.844044,"impliedVol":0.2075,"week52High":74.38,"changeRate":0.008533,"longInitialMargin":0.25,"amount":2019875597.574692,"changeRate20Day":0.011362,"overnightTrading":{"tag":"夜盘","latestPrice":71.5,"preClose":71.48999786376953,"latestTime":"20250530 04:00 EDT","volume":1155,"amount":82399,"timestamp":1748592002204},"bidSize":0,"change":0.610001,"marketValue":310337631809.8,"shortable":3,"turnoverRate":0.007238,"hourTrading":{"tag":"盘后","latestPrice":72.05,"preClose":72.1,"latestTime":"19:59 EDT","volume":6002713,"amount":432792154.430681,"timestamp":1748649570334},"open":71.605,"impliedVolPercentile":0.62},{"symbol":"PG","shortMargin":0.3,"floatShares":2341005292,"nameCN":"Procter & Gamble","postHourTrading":{"tag":"盘后","latestPrice":169.54,"preClose":169.89,"latestTime":"19:47 EDT","volume":1986191,"amount":337442069.9475,"timestamp":1748648873035},"volumeRatio":1.886683,"changeRateMTD":0,"dividePrice":4.026,"high":170.99,"changeRateQTD":-0.00311,"changeRateWTD":0.024298,"week52Low":156.58,"changeRateYTD":0.013361,"changeRate5Min":-0.002056,"askSize":0,"floatMarketCap":397713389057.87994,"latestPrice":169.89,"askPrice":0,"peRate":26.987143,"eps":6.29522,"divideRate":0.023698,"bidPrice":0,"market":"US","volume":12587537,"preHourTrading":{"tag":"盘前","latestPrice":168.4,"preClose":168.56,"latestTime":"09:28 EDT","volume":251554,"amount":42401761.12112,"timestamp":1748611680612},"changeRate60Day":-0.027032,"changeRate5Day":0.029449,"roa":0.109767,"roe":0.302941,"lyrEps":6.184059,"shares":2344542034,"amplitude":0.014179,"preClose":168.56,"low":168.6,"lyrPeRate":27.472248,"pbRate":7.735609,"impliedVol":0.1941,"week52High":180.43,"changeRate":0.00789,"longInitialMargin":0.25,"amount":2138037604.580338,"changeRate20Day":0.061945,"overnightTrading":{"tag":"夜盘","latestPrice":168.91000366210938,"preClose":168.55999755859375,"latestTime":"20250530 04:00 EDT","volume":14,"amount":2361,"timestamp":1748592002206},"bidSize":0,"change":1.330002,"marketValue":398314246156.25995,"shortable":3,"turnoverRate":0.005377,"hourTrading":{"tag":"盘后","latestPrice":169.54,"preClose":169.89,"latestTime":"19:47 EDT","volume":1986191,"amount":337442069.9475,"timestamp":1748648873035},"open":168.75,"impliedVolPercentile":0.456},{"symbol":"LIN","shortMargin":0.3,"floatShares":468902716,"nameCN":"Linde PLC","postHourTrading":{"tag":"盘后","latestPrice":467.42,"preClose":467.58,"latestTime":"19:28 EDT","volume":923969,"amount":432026630.12019,"timestamp":1748647715791},"volumeRatio":2.043225,"changeRateMTD":0,"dividePrice":5.67,"high":469.1,"changeRateQTD":0.004166,"changeRateWTD":0.018915,"week52Low":408.65,"changeRateYTD":0.116822,"changeRate5Min":-0.00047,"askSize":0,"floatMarketCap":219249531947.28,"latestPrice":467.58,"askPrice":0,"peRate":33.932023,"eps":13.779903,"divideRate":0.012126,"bidPrice":0,"market":"US","volume":4344892,"preHourTrading":{"tag":"盘前","latestPrice":466.1,"preClose":464.08,"latestTime":"09:29 EDT","volume":3392,"amount":1576985.71008,"timestamp":1748611799971},"changeRate60Day":-0.001431,"changeRate5Day":0.018693,"roa":0.069625,"roe":0.17013,"lyrEps":13.712134,"shares":470724467,"amplitude":0.018273,"preClose":464.08,"low":460.62,"lyrPeRate":34.099725,"pbRate":5.787267,"impliedVol":0.1927,"week52High":487.49,"changeRate":0.007542,"longInitialMargin":0.25,"amount":2028519065.779541,"changeRate20Day":0.043589,"overnightTrading":{"tag":"夜盘","latestPrice":467.5799865722656,"preClose":467.5799865722656,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":3.5,"marketValue":220101346279.86,"shortable":3,"turnoverRate":0.009266,"hourTrading":{"tag":"盘后","latestPrice":467.42,"preClose":467.58,"latestTime":"19:28 EDT","volume":923969,"amount":432026630.12019,"timestamp":1748647715791},"open":466.55,"impliedVolPercentile":0.328},{"symbol":"BSX","shortMargin":0.3,"floatShares":1475204772,"nameCN":"Boston Scientific","postHourTrading":{"tag":"盘后","latestPrice":105.24,"preClose":105.26,"latestTime":"19:35 EDT","volume":2225624,"amount":234267774.701828,"timestamp":1748648146244},"volumeRatio":1.575454,"changeRateMTD":0,"dividePrice":0,"high":105.365,"changeRateQTD":0.043418,"changeRateWTD":0.007273,"week52Low":71.88,"changeRateYTD":0.178459,"changeRate5Min":0.000143,"askSize":0,"floatMarketCap":155280054300.72,"latestPrice":105.26,"askPrice":0,"peRate":76.804983,"eps":1.370484,"divideRate":0,"bidPrice":0,"market":"US","volume":10524961,"preHourTrading":{"tag":"盘前","latestPrice":104.01,"preClose":104.5,"latestTime":"09:26 EDT","volume":1566,"amount":162422.81082,"timestamp":1748611581658},"changeRate60Day":0.005253,"changeRate5Day":0.007273,"roa":0.052825,"roe":0.094994,"lyrEps":1.259259,"shares":1479446345,"amplitude":0.012249,"preClose":104.5,"low":104.085,"lyrPeRate":83.588841,"pbRate":7.010919,"impliedVol":0.2429,"week52High":107.17,"changeRate":0.007273,"longInitialMargin":0.25,"amount":1106068273.544601,"changeRate20Day":0.02006,"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":104.5,"latestTime":"20250530 04:00 EDT","volume":9,"amount":949,"timestamp":1748592002193},"bidSize":0,"change":0.760002,"marketValue":155726522274.7,"shortable":3,"turnoverRate":0.007135,"hourTrading":{"tag":"盘后","latestPrice":105.24,"preClose":105.26,"latestTime":"19:35 EDT","volume":2225624,"amount":234267774.701828,"timestamp":1748648146244},"open":104.52,"impliedVolPercentile":0.452},{"symbol":"HCA","shortMargin":0.3,"floatShares":168133634,"nameCN":"Hca Healthcare Inc","postHourTrading":{"tag":"盘后","latestPrice":381.391,"preClose":381.39,"latestTime":"19:17 EDT","volume":460828,"amount":175763789.68178,"timestamp":1748647057690},"volumeRatio":2.213382,"changeRateMTD":0,"dividePrice":2.7,"high":384.689,"changeRateQTD":0.103719,"changeRateWTD":0.012746,"week52Low":289.98,"changeRateYTD":0.270665,"changeRate5Min":-0.003735,"askSize":0,"floatMarketCap":64124486671.259995,"latestPrice":381.39,"askPrice":0,"peRate":16.970787,"eps":22.473324,"divideRate":0.007079,"bidPrice":0,"market":"US","volume":2556363,"preHourTrading":{"tag":"盘前","latestPrice":375.01,"preClose":378.65,"latestTime":"09:13 EDT","volume":253,"amount":95333.63081,"timestamp":1748610829129},"changeRate60Day":0.193223,"changeRate5Day":0.012612,"roa":0.116071,"roe":16.057692,"lyrEps":22.273523,"shares":240573900,"amplitude":0.025562,"preClose":378.65,"low":375.01,"lyrPeRate":17.123021,"pbRate":-26.073453,"impliedVol":0.2646,"week52High":417.14,"changeRate":0.007236,"longInitialMargin":0.25,"amount":973977813.630341,"changeRate20Day":0.111795,"overnightTrading":{"tag":"夜盘","latestPrice":363.2799987792969,"preClose":378.6499938964844,"latestTime":"20250530 04:00 EDT","volume":64,"amount":23326,"timestamp":1748592001949},"bidSize":0,"change":2.740021,"marketValue":91752479721,"shortable":3,"turnoverRate":0.015204,"hourTrading":{"tag":"盘后","latestPrice":381.391,"preClose":381.39,"latestTime":"19:17 EDT","volume":460828,"amount":175763789.68178,"timestamp":1748647057690},"open":377.62,"impliedVolPercentile":0.288},{"symbol":"CMG","shortMargin":0.3,"floatShares":1338027171,"nameCN":"Chipotle Mexican Grill","postHourTrading":{"tag":"盘后","latestPrice":50.11,"preClose":50.08,"latestTime":"19:59 EDT","volume":1710632,"amount":85668116.604355,"timestamp":1748649597608},"volumeRatio":1.503546,"changeRateMTD":0,"dividePrice":0,"high":50.335,"changeRateQTD":-0.002589,"changeRateWTD":-0.010863,"week52Low":44.46,"changeRateYTD":-0.169486,"changeRate5Min":-0.001794,"askSize":0,"floatMarketCap":67008400723.68,"latestPrice":50.08,"askPrice":0,"peRate":44.314508,"eps":1.130104,"divideRate":0,"bidPrice":0,"market":"US","volume":14827405,"preHourTrading":{"tag":"盘前","latestPrice":49.61,"preClose":49.73,"latestTime":"09:29 EDT","volume":8384,"amount":416173.820352,"timestamp":1748611796080},"changeRate60Day":-0.065672,"changeRate5Day":-0.013785,"roa":0.143502,"roe":0.455743,"lyrEps":1.121144,"shares":1347364000,"amplitude":0.020611,"preClose":49.73,"low":49.31,"lyrPeRate":44.66866,"pbRate":19.329265,"impliedVol":0.3456,"week52High":69.2614,"changeRate":0.007038,"longInitialMargin":0.25,"amount":739808118.990746,"changeRate20Day":-0.004769,"overnightTrading":{"tag":"夜盘","latestPrice":49.65999984741211,"preClose":49.72999954223633,"latestTime":"20250530 04:00 EDT","volume":417,"amount":20751,"timestamp":1748592002215},"bidSize":0,"change":0.350002,"marketValue":67475989120,"shortable":3,"turnoverRate":0.011082,"hourTrading":{"tag":"盘后","latestPrice":50.11,"preClose":50.08,"latestTime":"19:59 EDT","volume":1710632,"amount":85668116.604355,"timestamp":1748649597608},"open":49.71,"impliedVolPercentile":0.3},{"symbol":"CL","shortMargin":0.3,"floatShares":760088409,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":92.94,"preClose":92.94,"latestTime":"19:17 EDT","volume":962251,"amount":89431235.544961,"timestamp":1748647057671},"volumeRatio":1.132631,"changeRateMTD":0,"dividePrice":2,"high":93.475,"changeRateQTD":-0.008111,"changeRateWTD":0.00378,"week52Low":85.32,"changeRateYTD":0.02233,"changeRate5Min":-0.001665,"askSize":0,"floatMarketCap":70642616732.45999,"latestPrice":92.94,"askPrice":0,"peRate":26.324905,"eps":3.530497,"divideRate":0.021519,"bidPrice":0,"market":"US","volume":6317329,"preHourTrading":{"tag":"盘前","latestPrice":92.4,"preClose":92.3,"latestTime":"09:16 EDT","volume":173,"amount":15978.4876,"timestamp":1748610990986},"changeRate60Day":0.01297,"changeRate5Day":0.022442,"roa":0.160229,"roe":4.512592,"lyrEps":3.527041,"shares":810420118,"amplitude":0.013055,"preClose":92.3,"low":92.27,"lyrPeRate":26.3507,"pbRate":207.494341,"impliedVol":0.2038,"week52High":109.3,"changeRate":0.006934,"longInitialMargin":0.25,"amount":587328446.897766,"changeRate20Day":0.02481,"overnightTrading":{"tag":"夜盘","latestPrice":92.94000244140625,"preClose":92.94000244140625,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.639999,"marketValue":75320445766.92,"shortable":3,"turnoverRate":0.008311,"hourTrading":{"tag":"盘后","latestPrice":92.94,"preClose":92.94,"latestTime":"19:17 EDT","volume":962251,"amount":89431235.544961,"timestamp":1748647057671},"open":92.75,"impliedVolPercentile":0.412},{"symbol":"CLX","shortMargin":0.3,"floatShares":122919765,"nameCN":"Clorox","postHourTrading":{"tag":"盘后","latestPrice":131.88,"preClose":131.88,"latestTime":"19:29 EDT","volume":277432,"amount":36588025.65202,"timestamp":1748647771065},"volumeRatio":1.570909,"changeRateMTD":0,"dividePrice":4.88,"high":131.97,"changeRateQTD":-0.10438,"changeRateWTD":0.007641,"week52Low":128.79,"changeRateYTD":-0.187981,"changeRate5Min":0.002204,"askSize":0,"floatMarketCap":16210658608.199999,"latestPrice":131.88,"askPrice":0,"peRate":23.683334,"eps":5.568473,"divideRate":0.037003,"bidPrice":0,"market":"US","volume":2492600,"preHourTrading":{"tag":"盘前","latestPrice":130.32,"preClose":130.99,"latestTime":"09:26 EDT","volume":260,"amount":33985.3592,"timestamp":1748611568033},"changeRate60Day":-0.119391,"changeRate5Day":0.007487,"roa":0.115975,"roe":3.186516,"lyrEps":2.2549,"shares":123252807,"amplitude":0.009237,"preClose":130.99,"low":130.76,"lyrPeRate":58.485964,"pbRate":602.021488,"impliedVol":0.2333,"week52High":171.37,"changeRate":0.006794,"longInitialMargin":0.25,"amount":328260541.07666,"changeRate20Day":-0.048073,"overnightTrading":{"tag":"夜盘","latestPrice":133,"preClose":130.99000549316406,"latestTime":"20250530 04:00 EDT","volume":1,"amount":133,"timestamp":1748592002173},"bidSize":0,"change":0.889999,"marketValue":16254580187.16,"shortable":3,"turnoverRate":0.020278,"hourTrading":{"tag":"盘后","latestPrice":131.88,"preClose":131.88,"latestTime":"19:29 EDT","volume":277432,"amount":36588025.65202,"timestamp":1748647771065},"open":131,"impliedVolPercentile":0.412},{"symbol":"SCHW","shortMargin":0.3,"floatShares":1711375695,"nameCN":"Charles Schwab","postHourTrading":{"tag":"盘后","latestPrice":88.05,"preClose":88.34,"latestTime":"19:51 EDT","volume":2348458,"amount":207460223.767196,"timestamp":1748649089694},"volumeRatio":1.854103,"changeRateMTD":0,"dividePrice":1.04,"high":88.52,"changeRateQTD":0.128513,"changeRateWTD":0.010755,"week52Low":61.01,"changeRateYTD":0.193622,"changeRate5Min":0.000113,"askSize":0,"floatMarketCap":151182928896.30002,"latestPrice":88.34,"askPrice":0,"peRate":26.782147,"eps":3.298466,"divideRate":0.011773,"bidPrice":0,"market":"US","volume":11834601,"preHourTrading":{"tag":"盘前","latestPrice":87.85,"preClose":87.76,"latestTime":"09:13 EDT","volume":117,"amount":10258.84665,"timestamp":1748610818211},"changeRate60Day":0.15116,"changeRate5Day":0.011797,"roa":0.013929,"roe":0.141183,"lyrEps":2.996717,"shares":1816970383,"amplitude":0.017947,"preClose":87.76,"low":86.945,"lyrPeRate":29.478926,"pbRate":3.980932,"impliedVol":0.2777,"week52High":89.845,"changeRate":0.006609,"longInitialMargin":0.25,"amount":1042773878.876152,"changeRate20Day":0.083793,"overnightTrading":{"tag":"夜盘","latestPrice":88.5,"preClose":87.76000213623047,"latestTime":"20250530 04:00 EDT","volume":28,"amount":2477,"timestamp":1748592002198},"bidSize":0,"change":0.579994,"marketValue":160511163634.22,"shortable":3,"turnoverRate":0.006915,"hourTrading":{"tag":"盘后","latestPrice":88.05,"preClose":88.34,"latestTime":"19:51 EDT","volume":2348458,"amount":207460223.767196,"timestamp":1748649089694},"open":87.57,"impliedVolPercentile":0.24},{"symbol":"MCD","shortMargin":0.3,"floatShares":713877091,"nameCN":"McDonald's","postHourTrading":{"tag":"盘后","latestPrice":313.85,"preClose":313.85,"latestTime":"19:55 EDT","volume":712405,"amount":223586673.69673,"timestamp":1748649300703},"volumeRatio":1.684655,"changeRateMTD":0,"dividePrice":6.88,"high":315.29,"changeRateQTD":0.004738,"changeRateWTD":-0.002289,"week52Low":243.53,"changeRateYTD":0.082652,"changeRate5Min":-0.001876,"askSize":0,"floatMarketCap":224050325010.35,"latestPrice":313.85,"askPrice":0,"peRate":27.695531,"eps":11.332153,"divideRate":0.021921,"bidPrice":0,"market":"US","volume":4062917,"preHourTrading":{"tag":"盘前","latestPrice":311.52,"preClose":311.86,"latestTime":"09:29 EDT","volume":611,"amount":190260.43868,"timestamp":1748611795181},"changeRate60Day":0.020816,"changeRate5Day":-0.001464,"roa":0.134158,"roe":-0.624457,"lyrEps":11.447863,"shares":715032727,"amplitude":0.015103,"preClose":311.86,"low":310.58,"lyrPeRate":27.415597,"pbRate":-64.971923,"impliedVol":0.2068,"week52High":326.32,"changeRate":0.006381,"longInitialMargin":0.25,"amount":1274500535.332001,"changeRate20Day":0.00067,"overnightTrading":{"tag":"夜盘","latestPrice":311.95001220703125,"preClose":311.8599853515625,"latestTime":"20250530 04:00 EDT","volume":126,"amount":39243,"timestamp":1748592002199},"bidSize":0,"change":1.990021,"marketValue":224413021368.95,"shortable":3,"turnoverRate":0.005691,"hourTrading":{"tag":"盘后","latestPrice":313.85,"preClose":313.85,"latestTime":"19:55 EDT","volume":712405,"amount":223586673.69673,"timestamp":1748649300703},"open":312,"impliedVolPercentile":0.408}]}}}