US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,423.25

+9.780.41%

Number of Gainers:71

Number of Losers:25

Number of Flat:1

PE:- -

High:2,426.00

Open:2,413.31

Low:2,403.41

Close:2,413.44

Volume:245.58M

Turnover:43.72B

Market Cap:15.81T

Float Cap:14.96T

Loading ...

Constituent

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

Bilibili Inc. US BILI	28.7062	+6.75%	+1.82	1.94M	55.01M	11.88B
Alibaba US BABA	154.28	+5.13%	+7.53	12.79M	1.94B	368.13B
Aptiv PLC US APTV	86.33	+5.09%	+4.18	766.56K	65.60M	18.80B
Costco US COST	924.4818	+4.75%	+41.90	2.49M	2.28B	410.35B
Constellation US STZ	145.79	+3.77%	+5.30	3.09M	456.42M	25.38B
Colgate-Palmolive US CL	79.81	+3.53%	+2.72	2.11M	167.34M	64.33B
Lennar US LEN	107.59	+3.52%	+3.66	662.42K	70.52M	27.46B
VF Corp US VFC	19.87	+3.49%	+0.6700	1.76M	34.73M	7.76B
D.R. Horton US DHI	143.465	+2.98%	+4.16	1.01M	143.20M	41.76B
Home Depot US HD	358.97	+2.84%	+9.91	1.33M	474.54M	357.36B
Sysco US SYY	74.16	+2.83%	+2.04	700.50K	51.85M	35.51B
Target US TGT	106.56	+2.79%	+2.89	2.57M	272.75M	48.25B
Lowe's US LOW	253.92	+2.75%	+6.80	611.97K	154.21M	142.44B
KE Holdings Inc. US BEKE	17.265	+2.65%	+0.4450	2.61M	44.69M	20.18B
Hormel US HRL	22.905	+2.53%	+0.5650	915.77K	20.82M	12.60B
Sherwin-Williams US SHW	339.425	+2.42%	+8.02	555.31K	185.43M	84.14B
Coca-Cola US KO	69.1	+2.31%	+1.56	6.53M	447.91M	297.24B
PPG Industries Inc US PPG	106.275	+2.29%	+2.38	216.74K	22.91M	23.85B
Tyson US TSN	57.47	+2.26%	+1.27	1.25M	71.96M	20.29B
Estee Lauder US EL	107.49	+2.11%	+2.22	598.68K	63.63M	38.74B

{"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":2423.2227,"timestamp":1767888894911,"preClose":2413.4392,"halted":0,"volume":245544065,"delay":0,"changeRate":0.004054,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":9.783447,"latestTime":"01-08 11:14:56 EST","open":2413.313,"high":2425.998,"low":2403.408,"amount":43721483224.6351,"amplitude":0.00936,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1767906000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.473215,"peRate":25.172192,"turnoverRate":0.00279,"increases":71,"decrements":25,"flats":0,"marketCap":15808342517376,"floatMarketCap":14958462621696},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2425.998,"amplitude":0.00936,"preClose":2413.4392,"low":2403.408,"pbRate":"4.473215","latestPrice":2423.2527,"volume":245580302,"delay":0,"open":2413.313,"prevYearClose":2387.4636,"prevWeekClose":2391.195,"prevMonthClose":2387.4636,"prevQuarterClose":2387.4636,"fiveDayClose":2387.4636,"twentyDayClose":2373.7266,"sixtyDayClose":2359.3901,"secType":"PLATE","market":"US","turnoverRate":0.00279,"peRate":25.172192,"marketCap":15807787142784,"floatMarketCap":14957975592960,"timestamp":1767888898619,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":71,"down":25,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BILI","nameCN":"Bilibili Inc.","changeRate":0.067542,"change":1.8162,"latestPrice":28.7062,"close":28.7062,"volume":1938570,"market":"US","high":28.825,"low":27.66,"preClose":26.89,"open":27.67,"turnoverRate":0.006909,"peRate":112.768801,"amplitude":0.043325,"marketValue":11884366771.2938,"askSize":193,"bidSize":377,"askPrice":28.71,"bidPrice":28.69,"week52High":32.5,"week52Low":14.47,"changeRate5Day":0.167393,"changeRate20Day":0.131502,"changeRate60Day":0.053825,"changeRateWTD":0.088593,"changeRateMTD":0.167393,"changeRateQTD":0.167393,"changeRateYTD":0.167393,"amount":55005781.213589,"eps":0.254558,"lyrEps":-0.443047,"lyrPeRate":0,"pbRate":0.797646,"volumeRatio":2.979926,"committee":0.795238,"roa":0.012977,"roe":0.053534,"changeRate5Min":-0.002911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8054485005.5706,"shortable":3,"shares":413999999,"floatShares":280583463,"preHourTrading":{"tag":"盘前","latestPrice":27.77,"preClose":26.89,"latestTime":"09:28 EST","volume":15755,"amount":435393.5213,"timestamp":1767882480029},"postHourTrading":{"tag":"盘后","latestPrice":26.68,"preClose":26.89,"latestTime":"19:34 EST","volume":9329,"amount":250634.0702,"timestamp":1767832463186},"overnightTrading":{"tag":"夜盘","latestPrice":27.579999923706055,"preClose":26.889999389648438,"latestTime":"20260108 04:00 EST","volume":16368,"amount":449001,"timestamp":1767862802653},"impliedVol":0.48,"impliedVolPercentile":0.092},{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.051312,"change":7.53,"latestPrice":154.28,"close":154.28,"volume":12787433,"market":"US","high":155.29,"low":145.29,"preClose":146.75,"open":146.01,"turnoverRate":0.005671,"peRate":21.001874,"amplitude":0.068143,"marketValue":368130541916.2,"askSize":140,"bidSize":210,"askPrice":154.34,"bidPrice":154.26,"week52High":192.67,"week52Low":80.06,"changeRate5Day":0.052531,"changeRate20Day":-0.010772,"changeRate60Day":-0.075115,"changeRateWTD":-0.009375,"changeRateMTD":0.052531,"changeRateQTD":0.052531,"changeRateYTD":0.052531,"amount":1940820565.477158,"eps":7.346011,"lyrEps":7.595949,"lyrPeRate":20.310826,"pbRate":0.356545,"volumeRatio":3.814976,"committee":0.724138,"roa":0.040332,"roe":0.111907,"changeRate5Min":-0.001101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.006806,"floatMarketCap":347901400154.28,"shortable":3,"shares":2386119665,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":146.09,"preClose":146.75,"latestTime":"09:29 EST","volume":185744,"amount":27164435.90016,"timestamp":1767882599999},"postHourTrading":{"tag":"盘后","latestPrice":146.86,"preClose":146.75,"latestTime":"19:59 EST","volume":368861,"amount":54149622.4846,"timestamp":1767833996940},"overnightTrading":{"tag":"夜盘","latestPrice":146.58999633789062,"preClose":146.75,"latestTime":"20260108 04:00 EST","volume":210510,"amount":30913658,"timestamp":1767862802651},"impliedVol":0.4153,"impliedVolPercentile":0.264},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.050883,"change":4.18,"latestPrice":86.33,"close":86.33,"volume":766561,"market":"US","high":86.7,"low":83.54,"preClose":82.15,"open":83.55,"turnoverRate":0.003558,"peRate":66.297025,"amplitude":0.038466,"marketValue":18799204483.63,"askSize":6,"bidSize":569,"askPrice":86.4,"bidPrice":86.27,"week52High":88.8,"week52Low":47.19,"changeRate5Day":0.134577,"changeRate20Day":0.130714,"changeRate60Day":0.056671,"changeRateWTD":0.100586,"changeRateMTD":0.134577,"changeRateQTD":0.134577,"changeRateYTD":0.134577,"amount":65603829.911842,"eps":1.30217,"lyrEps":6.970122,"lyrPeRate":12.385723,"pbRate":2.02534,"volumeRatio":1.690393,"committee":0.97913,"roa":0.05773,"roe":0.032938,"changeRate5Min":-0.000984,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18597214470.44,"shortable":3,"shares":217759811,"floatShares":215420068,"preHourTrading":{"tag":"盘前","latestPrice":83.31,"preClose":82.15,"latestTime":"09:21 EST","volume":1564,"amount":129768.55208,"timestamp":1767882079589},"postHourTrading":{"tag":"盘后","latestPrice":82.15,"preClose":82.15,"latestTime":"18:57 EST","volume":120052,"amount":9847569.477,"timestamp":1767830225466},"overnightTrading":{"tag":"夜盘","latestPrice":82.97000122070312,"preClose":82.1500015258789,"latestTime":"20260108 04:00 EST","volume":783,"amount":64694,"timestamp":1767862802641},"impliedVol":0.4215,"impliedVolPercentile":0.64},{"symbol":"COST","nameCN":"Costco","changeRate":0.047476,"change":41.9018,"latestPrice":924.4818,"close":924.4818,"volume":2488861,"market":"US","high":931,"low":896.0001,"preClose":882.58,"open":900.59,"turnoverRate":0.005628,"peRate":49.516351,"amplitude":0.039656,"marketValue":410349192046.2198,"askSize":320,"bidSize":43,"askPrice":924.75,"bidPrice":924.17,"week52High":1078.235,"week52Low":844.06,"changeRate5Day":0.072062,"changeRate20Day":0.040568,"changeRate60Day":-0.011841,"changeRateWTD":0.081898,"changeRateMTD":0.072062,"changeRateQTD":0.072062,"changeRateYTD":0.072062,"amount":2284538940.56897,"eps":18.670233,"lyrEps":18.241607,"lyrPeRate":50.679844,"pbRate":13.541537,"volumeRatio":3.822707,"committee":-0.538462,"roa":0.08524,"roe":0.303247,"changeRate5Min":-0.001219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.06,"divideRate":0.005473,"floatMarketCap":408866165152.632,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":900.85,"preClose":882.58,"latestTime":"09:29 EST","volume":19067,"amount":17107000.1082,"timestamp":1767882598360},"postHourTrading":{"tag":"盘后","latestPrice":892.4999,"preClose":882.58,"latestTime":"19:59 EST","volume":152052,"amount":135394474.3694,"timestamp":1767833961017},"overnightTrading":{"tag":"夜盘","latestPrice":887.239990234375,"preClose":882.5800170898438,"latestTime":"20260108 04:00 EST","volume":2826,"amount":2520818,"timestamp":1767862802643},"impliedVol":0.2274,"impliedVolPercentile":0.428},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.037725,"change":5.3,"latestPrice":145.79,"close":145.79,"volume":3087478,"market":"US","high":151.64,"low":143.745,"preClose":140.49,"open":143.84,"turnoverRate":0.021077,"peRate":21.307603,"amplitude":0.056196,"marketValue":25377184484.58,"askSize":8,"bidSize":7,"askPrice":145.91,"bidPrice":145.59,"week52High":220.585,"week52Low":126.45,"changeRate5Day":0.056756,"changeRate20Day":0.016879,"changeRate60Day":0.030755,"changeRateWTD":0.032726,"changeRateMTD":0.056756,"changeRateQTD":0.056756,"changeRateYTD":0.056756,"amount":456416366.385803,"eps":6.842159,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.383444,"volumeRatio":3.651155,"committee":-0.066667,"roa":0.089604,"roe":0.159124,"changeRate5Min":0.001511,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.06,"divideRate":0.027848,"floatMarketCap":21356261440.77,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":143.75,"preClose":140.49,"latestTime":"09:29 EST","volume":32382,"amount":4635573.64578,"timestamp":1767882599986},"postHourTrading":{"tag":"盘后","latestPrice":143.15,"preClose":140.49,"latestTime":"19:59 EST","volume":355276,"amount":51140292.4349,"timestamp":1767833991634},"overnightTrading":{"tag":"夜盘","latestPrice":142.86000061035156,"preClose":140.49000549316406,"latestTime":"20260108 04:00 EST","volume":925,"amount":132745,"timestamp":1767862802635},"impliedVol":0.2964,"impliedVolPercentile":0.252},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.035283,"change":2.72,"latestPrice":79.81,"close":79.81,"volume":2105151,"market":"US","high":80.005,"low":77.57,"preClose":77.09,"open":77.6,"turnoverRate":0.002778,"peRate":22.354627,"amplitude":0.031586,"marketValue":64332043021.02,"askSize":17,"bidSize":25,"askPrice":79.85,"bidPrice":79.83,"week52High":100.18,"week52Low":74.545,"changeRate5Day":0.009997,"changeRate20Day":0.036763,"changeRate60Day":0.036763,"changeRateWTD":0.027288,"changeRateMTD":0.009997,"changeRateQTD":0.009997,"changeRateYTD":0.009997,"amount":167342624.360069,"eps":3.570178,"lyrEps":3.527041,"lyrPeRate":22.628033,"pbRate":75.154256,"volumeRatio":1.250505,"committee":0.190476,"roa":0.153374,"roe":2.936354,"changeRate5Min":0.000188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.025561,"floatMarketCap":60485458887.130005,"shortable":3,"shares":806064942,"floatShares":757868173,"preHourTrading":{"tag":"盘前","latestPrice":77.57,"preClose":77.09,"latestTime":"09:29 EST","volume":2332,"amount":180320.859928,"timestamp":1767882597077},"postHourTrading":{"tag":"盘后","latestPrice":77.03,"preClose":77.09,"latestTime":"19:59 EST","volume":782370,"amount":60339414.567,"timestamp":1767833972016},"overnightTrading":{"tag":"夜盘","latestPrice":77.16999816894531,"preClose":77.08999633789062,"latestTime":"20260108 04:00 EST","volume":242,"amount":18737,"timestamp":1767862802644},"impliedVol":0.2434,"impliedVolPercentile":0.636},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.035216,"change":3.66,"latestPrice":107.59,"close":107.59,"volume":662421,"market":"US","high":107.81,"low":102.8,"preClose":103.93,"open":103.28,"turnoverRate":0.002931,"peRate":13.482456,"amplitude":0.048206,"marketValue":27457904033,"askSize":106,"bidSize":41,"askPrice":107.64,"bidPrice":107.51,"week52High":144.235,"week52Low":98.4201,"changeRate5Day":0.046595,"changeRate20Day":-0.081918,"changeRate60Day":-0.088375,"changeRateWTD":0.032335,"changeRateMTD":0.046595,"changeRateQTD":0.046595,"changeRateYTD":0.046595,"amount":70520378.818016,"eps":7.98,"lyrEps":8.062895,"lyrPeRate":13.343842,"pbRate":1.250393,"volumeRatio":0.814553,"committee":-0.442177,"roa":0.044786,"roe":0.084059,"changeRate5Min":-0.0013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.018589,"floatMarketCap":24315339892.41,"shortable":3,"shares":255208700,"floatShares":225999999,"preHourTrading":{"tag":"盘前","latestPrice":103.5,"preClose":103.93,"latestTime":"09:27 EST","volume":34537,"amount":3589077.09649,"timestamp":1767882423740},"postHourTrading":{"tag":"盘后","latestPrice":104.7,"preClose":103.93,"latestTime":"19:57 EST","volume":255306,"amount":26534709.9664,"timestamp":1767833846767},"overnightTrading":{"tag":"夜盘","latestPrice":103.55000305175781,"preClose":103.93000030517578,"latestTime":"20260108 04:00 EST","volume":818,"amount":84967,"timestamp":1767862802608},"impliedVol":0.4008,"impliedVolPercentile":0.348},{"symbol":"VFC","nameCN":"VF Corp","changeRate":0.034896,"change":0.67,"latestPrice":19.87,"close":19.87,"volume":1757827,"market":"US","high":19.9901,"low":19.24,"preClose":19.2,"open":19.425,"turnoverRate":0.00454,"peRate":85.743382,"amplitude":0.039068,"marketValue":7763700941.46,"askSize":284,"bidSize":100,"askPrice":19.87,"bidPrice":19.86,"week52High":29.02,"week52Low":9.41,"changeRate5Day":0.099004,"changeRate20Day":0.093561,"changeRate60Day":0.414235,"changeRateWTD":0.094163,"changeRateMTD":0.099004,"changeRateQTD":0.099004,"changeRateYTD":0.099004,"amount":34732697.188025,"eps":0.231738,"lyrEps":-0.487511,"lyrPeRate":0,"pbRate":5.253358,"volumeRatio":1.240815,"committee":-0.479167,"roa":0.029702,"roe":0.063933,"changeRate5Min":-0.005007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.018118,"floatMarketCap":7694001114.42,"shortable":3,"shares":390724758,"floatShares":387216966,"preHourTrading":{"tag":"盘前","latestPrice":19.3,"preClose":19.2,"latestTime":"08:44 EST","volume":68,"amount":1308.260296,"timestamp":1767879878780},"postHourTrading":{"tag":"盘后","latestPrice":19.1981,"preClose":19.2,"latestTime":"19:06 EST","volume":34490,"amount":662202.4,"timestamp":1767830766171},"overnightTrading":{"tag":"夜盘","latestPrice":19.110000610351562,"preClose":19.200000762939453,"latestTime":"20260108 04:00 EST","volume":59,"amount":1127,"timestamp":1767862802598},"impliedVol":0.6994,"impliedVolPercentile":0.672},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":0.029826,"change":4.155,"latestPrice":143.465,"close":143.465,"volume":1006113,"market":"US","high":143.71,"low":137.7,"preClose":139.31,"open":138.5,"turnoverRate":0.00387,"peRate":12.399741,"amplitude":0.043141,"marketValue":41762595219.17,"askSize":215,"bidSize":202,"askPrice":143.54,"bidPrice":143.39,"week52High":184.545,"week52Low":110.44,"changeRate5Day":-0.003923,"changeRate20Day":-0.039404,"changeRate60Day":-0.059801,"changeRateWTD":-0.015475,"changeRateMTD":-0.003923,"changeRateQTD":-0.003923,"changeRateYTD":-0.003923,"amount":143199113.304153,"eps":11.57,"lyrEps":11.621393,"lyrPeRate":12.344906,"pbRate":1.726412,"volumeRatio":1.184029,"committee":-0.031175,"roa":0.081578,"roe":0.143213,"changeRate5Min":-0.000383,"earningDate":1768838400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.011153,"floatMarketCap":37300900000,"shortable":3,"shares":291099538,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":138.75,"preClose":139.31,"latestTime":"09:14 EST","volume":258,"amount":35812.97226,"timestamp":1767881672789},"postHourTrading":{"tag":"盘后","latestPrice":139.1,"preClose":139.31,"latestTime":"19:56 EST","volume":84505,"amount":11772382.2117,"timestamp":1767833815371},"overnightTrading":{"tag":"夜盘","latestPrice":139.44000244140625,"preClose":139.30999755859375,"latestTime":"20260108 04:00 EST","volume":111,"amount":15469,"timestamp":1767862802639},"impliedVol":0.4179,"impliedVolPercentile":0.82},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.028391,"change":9.91,"latestPrice":358.97,"close":358.97,"volume":1334299,"market":"US","high":359.7244,"low":344.1,"preClose":349.06,"open":345.9,"turnoverRate":0.001343,"peRate":24.483739,"amplitude":0.044761,"marketValue":357358757770.45,"askSize":40,"bidSize":7,"askPrice":358.86,"bidPrice":358.82,"week52High":426.75,"week52Low":326.31,"changeRate5Day":0.043214,"changeRate20Day":0.039679,"changeRate60Day":-0.053773,"changeRateWTD":0.038026,"changeRateMTD":0.043214,"changeRateQTD":0.043214,"changeRateYTD":0.043214,"amount":474543024.010345,"eps":14.661568,"lyrEps":14.955555,"lyrPeRate":24.002453,"pbRate":29.49478,"volumeRatio":1.243363,"committee":-0.68,"roa":0.13226,"roe":1.629091,"changeRate5Min":-0.000473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2,"divideRate":0.025629,"floatMarketCap":356563573887.91003,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":346.5,"preClose":349.06,"latestTime":"09:29 EST","volume":1549,"amount":538775.3486,"timestamp":1767882560453},"postHourTrading":{"tag":"盘后","latestPrice":349.5,"preClose":349.06,"latestTime":"19:57 EST","volume":252491,"amount":88135275.304,"timestamp":1767833871080},"overnightTrading":{"tag":"夜盘","latestPrice":348.8500061035156,"preClose":349.05999755859375,"latestTime":"20260108 04:00 EST","volume":110,"amount":38394,"timestamp":1767862802597},"impliedVol":0.245,"impliedVolPercentile":0.42},{"symbol":"SYY","nameCN":"Sysco","changeRate":0.028286,"change":2.04,"latestPrice":74.16,"close":74.16,"volume":700503,"market":"US","high":74.51,"low":71.85,"preClose":72.12,"open":72.025,"turnoverRate":0.001471,"peRate":19.8905,"amplitude":0.036883,"marketValue":35512335912.96,"askSize":120,"bidSize":8,"askPrice":74.17,"bidPrice":74.15,"week52High":83.47,"week52Low":67.12,"changeRate5Day":0.006378,"changeRate20Day":0.021628,"changeRate60Day":-0.052511,"changeRateWTD":0.021206,"changeRateMTD":0.006378,"changeRateQTD":0.006378,"changeRateYTD":0.006378,"amount":51854297.401955,"eps":3.728413,"lyrEps":3.744794,"lyrPeRate":19.803493,"pbRate":17.180617,"volumeRatio":0.819555,"committee":-0.875,"roa":0.083114,"roe":0.834598,"changeRate5Min":-0.000539,"earningDate":1769443200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1006,"divideRate":0.028325,"floatMarketCap":35304873757.92,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":72.12,"preClose":72.12,"latestTime":"09:29 EST","volume":360,"amount":25978.0932,"timestamp":1767882599999},"postHourTrading":{"tag":"盘后","latestPrice":72.12,"preClose":72.12,"latestTime":"19:43 EST","volume":522331,"amount":37670496.31,"timestamp":1767832982953},"overnightTrading":{"tag":"夜盘","latestPrice":72.05000305175781,"preClose":72.12000274658203,"latestTime":"20260108 04:00 EST","volume":406,"amount":29278,"timestamp":1767862802597},"impliedVol":0.2434,"impliedVolPercentile":0.74},{"symbol":"TGT","nameCN":"Target","changeRate":0.027877,"change":2.89,"latestPrice":106.56,"close":106.56,"volume":2566258,"market":"US","high":107.18,"low":102.68,"preClose":103.67,"open":102.98,"turnoverRate":0.005668,"peRate":12.910087,"amplitude":0.043407,"marketValue":48251051902.08,"askSize":100,"bidSize":102,"askPrice":106.59,"bidPrice":106.53,"week52High":145.08,"week52Low":83.44,"changeRate5Day":0.090128,"changeRate20Day":0.138218,"changeRate60Day":0.22006,"changeRateWTD":0.060193,"changeRateMTD":0.090128,"changeRateQTD":0.090128,"changeRateYTD":0.090128,"amount":272748475.649597,"eps":8.254011,"lyrEps":8.885751,"lyrPeRate":11.992233,"pbRate":3.11277,"volumeRatio":1.529413,"committee":0.337748,"roa":0.052405,"roe":0.25095,"changeRate5Min":-0.001452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.04223,"floatMarketCap":48249997171.200005,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":103.22,"preClose":103.67,"latestTime":"09:29 EST","volume":2706,"amount":279656.25138,"timestamp":1767882599956},"postHourTrading":{"tag":"盘后","latestPrice":103.0001,"preClose":103.67,"latestTime":"19:59 EST","volume":244891,"amount":25386839.8045,"timestamp":1767833977887},"overnightTrading":{"tag":"夜盘","latestPrice":103.69000244140625,"preClose":103.66999816894531,"latestTime":"20260108 04:00 EST","volume":1847,"amount":191616,"timestamp":1767862802602},"impliedVol":0.359,"impliedVolPercentile":0.344},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.027517,"change":6.8,"latestPrice":253.92,"close":253.92,"volume":611968,"market":"US","high":254.81,"low":243.9102,"preClose":247.12,"open":244.305,"turnoverRate":0.001094,"peRate":21.048555,"amplitude":0.044107,"marketValue":142436793961.44,"askSize":10,"bidSize":50,"askPrice":254.14,"bidPrice":253.91,"week52High":274.98,"week52Low":206.385,"changeRate5Day":0.052911,"changeRate20Day":0.046359,"changeRate60Day":0.082907,"changeRateWTD":0.028474,"changeRateMTD":0.052911,"changeRateQTD":0.052911,"changeRateYTD":0.052911,"amount":154208988.609375,"eps":12.063536,"lyrEps":12.239858,"lyrPeRate":20.745339,"pbRate":-13.719591,"volumeRatio":0.943693,"committee":0.666667,"roa":0.131815,"roe":6.578293,"changeRate5Min":-0.001435,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7,"divideRate":0.01851,"floatMarketCap":141996017026.56,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":246.74,"preClose":247.12,"latestTime":"09:24 EST","volume":190872,"amount":47168273.37024,"timestamp":1767882242449},"postHourTrading":{"tag":"盘后","latestPrice":247,"preClose":247.12,"latestTime":"19:21 EST","volume":65708,"amount":16238665.44,"timestamp":1767831666035},"overnightTrading":{"tag":"夜盘","latestPrice":247,"preClose":247.1199951171875,"latestTime":"20260108 04:00 EST","volume":24,"amount":5927,"timestamp":1767862802560},"impliedVol":0.2607,"impliedVolPercentile":0.38},{"symbol":"BEKE","nameCN":"KE Holdings Inc.","changeRate":0.026457,"change":0.445,"latestPrice":17.265,"close":17.265,"volume":2610319,"market":"US","high":17.33,"low":16.86,"preClose":16.82,"open":16.86,"turnoverRate":0.003831,"peRate":41.370535,"amplitude":0.027943,"marketValue":20182785000,"askSize":120,"bidSize":300,"askPrice":17.27,"bidPrice":17.26,"week52High":25.165,"week52Low":15.26,"changeRate5Day":0.095495,"changeRate20Day":0.051462,"changeRate60Day":-0.041366,"changeRateWTD":0.075031,"changeRateMTD":0.095495,"changeRateQTD":0.095495,"changeRateYTD":0.095495,"amount":44692606.671061,"eps":0.417326,"lyrEps":0.489978,"lyrPeRate":35.236276,"pbRate":0.297499,"volumeRatio":1.210286,"committee":0.428571,"roa":0.018055,"roe":0.050217,"changeRate5Min":-0.002312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3678,"divideRate":0.021303,"floatMarketCap":11764291114.845001,"shortable":3,"shares":1169000000,"floatShares":681395373,"preHourTrading":{"tag":"盘前","latestPrice":16.87,"preClose":16.82,"latestTime":"09:28 EST","volume":532181,"amount":8952832.002348,"timestamp":1767882482079},"postHourTrading":{"tag":"盘后","latestPrice":16.94,"preClose":16.82,"latestTime":"19:36 EST","volume":209612,"amount":3525675.9391,"timestamp":1767832602791},"overnightTrading":{"tag":"夜盘","latestPrice":17.139999389648438,"preClose":16.81999969482422,"latestTime":"20260108 04:00 EST","volume":11448,"amount":195243,"timestamp":1767862802634},"impliedVol":0.4134,"impliedVolPercentile":0.172},{"symbol":"HRL","nameCN":"Hormel","changeRate":0.025291,"change":0.565,"latestPrice":22.905,"close":22.905,"volume":915766,"market":"US","high":22.92,"low":22.24,"preClose":22.34,"open":22.25,"turnoverRate":0.003157,"peRate":26.352151,"amplitude":0.030439,"marketValue":12600207591.975,"askSize":227,"bidSize":186,"askPrice":22.91,"bidPrice":22.9,"week52High":32.07,"week52Low":21.03,"changeRate5Day":-0.033544,"changeRate20Day":-0.030681,"changeRate60Day":-0.027389,"changeRateWTD":-0.020735,"changeRateMTD":-0.033544,"changeRateQTD":-0.033544,"changeRateYTD":-0.033544,"amount":20822048.817768,"eps":0.869189,"lyrEps":0.869189,"lyrPeRate":26.352151,"pbRate":1.594727,"volumeRatio":0.7929,"committee":-0.099274,"roa":0.04476,"roe":0.060021,"changeRate5Min":0.001749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1601,"divideRate":0.050648,"floatMarketCap":6644806558.02,"shortable":3,"shares":550107295,"floatShares":290102884,"preHourTrading":{"tag":"盘前","latestPrice":22.34,"preClose":22.34,"latestTime":"09:29 EST","volume":2009,"amount":45025.179633,"timestamp":1767882564882},"postHourTrading":{"tag":"盘后","latestPrice":22.42,"preClose":22.34,"latestTime":"19:57 EST","volume":424703,"amount":9488189.118,"timestamp":1767833842124},"overnightTrading":{"tag":"夜盘","latestPrice":22.43000030517578,"preClose":22.34000015258789,"latestTime":"20260108 04:00 EST","volume":740,"amount":16582,"timestamp":1767862802603},"impliedVol":0.2129,"impliedVolPercentile":0.204},{"symbol":"SHW","nameCN":"Sherwin-Williams","changeRate":0.024185,"change":8.015,"latestPrice":339.425,"close":339.425,"volume":555307,"market":"US","high":340.14,"low":325.475,"preClose":331.41,"open":325.475,"turnoverRate":0.002413,"peRate":33.180458,"amplitude":0.04425,"marketValue":84141255650.025,"askSize":69,"bidSize":130,"askPrice":339.6,"bidPrice":339.24,"week52High":379.65,"week52Low":308.84,"changeRate5Day":0.047511,"changeRate20Day":0.056938,"changeRate60Day":0.021872,"changeRateWTD":0.035337,"changeRateMTD":0.047511,"changeRateQTD":0.047511,"changeRateYTD":0.047511,"amount":185426172.034668,"eps":10.229666,"lyrEps":10.682868,"lyrPeRate":31.772835,"pbRate":19.013684,"volumeRatio":1.389908,"committee":0.306533,"roa":0.091906,"roe":0.599389,"changeRate5Min":-0.001104,"earningDate":1769616000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.085,"divideRate":0.009089,"floatMarketCap":78112484857.3,"shortable":3,"shares":247893513,"floatShares":230131796,"preHourTrading":{"tag":"盘前","latestPrice":324.02,"preClose":331.41,"latestTime":"09:29 EST","volume":922,"amount":300064.09786,"timestamp":1767882599085},"postHourTrading":{"tag":"盘后","latestPrice":331.41,"preClose":331.41,"latestTime":"18:57 EST","volume":65947,"amount":21855503.1048,"timestamp":1767830224380},"overnightTrading":{"tag":"夜盘","latestPrice":334.9100036621094,"preClose":331.4100036621094,"latestTime":"20260108 04:00 EST","volume":8,"amount":2679,"timestamp":1767862802384},"impliedVol":0.2839,"impliedVolPercentile":0.76},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.023097,"change":1.56,"latestPrice":69.1,"close":69.1,"volume":6527819,"market":"US","high":69.125,"low":67.455,"preClose":67.54,"open":67.47,"turnoverRate":0.001686,"peRate":22.882825,"amplitude":0.024726,"marketValue":297241171189.5,"askSize":260,"bidSize":475,"askPrice":69.1,"bidPrice":69.08,"week52High":74.38,"week52Low":60.71,"changeRate5Day":-0.011586,"changeRate20Day":-0.014125,"changeRate60Day":0.034431,"changeRateWTD":-0.000289,"changeRateMTD":-0.011586,"changeRateQTD":-0.011586,"changeRateYTD":-0.011586,"amount":447908328.675644,"eps":3.019732,"lyrEps":2.467161,"lyrPeRate":28.007901,"pbRate":9.512631,"volumeRatio":1.465753,"committee":0.292517,"roa":0.089591,"roe":0.424415,"changeRate5Min":0.000869,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.015,"divideRate":0.029161,"floatMarketCap":267470413125.3,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":67.45,"preClose":67.54,"latestTime":"09:29 EST","volume":22153,"amount":1496749.94413,"timestamp":1767882598104},"postHourTrading":{"tag":"盘后","latestPrice":67.57,"preClose":67.54,"latestTime":"19:59 EST","volume":998278,"amount":67425690.731801,"timestamp":1767833988988},"overnightTrading":{"tag":"夜盘","latestPrice":67.63999938964844,"preClose":67.54000091552734,"latestTime":"20260108 04:00 EST","volume":23242,"amount":1571262,"timestamp":1767862802656},"impliedVol":0.2015,"impliedVolPercentile":0.472},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.022859,"change":2.375,"latestPrice":106.275,"close":106.275,"volume":216740,"market":"US","high":106.995,"low":102.355,"preClose":103.9,"open":102.96,"turnoverRate":0.000966,"peRate":24.48128,"amplitude":0.044658,"marketValue":23848110000,"askSize":25,"bidSize":110,"askPrice":106.32,"bidPrice":106.23,"week52High":124.74,"week52Low":90.24,"changeRate5Day":0.037234,"changeRate20Day":0.068842,"changeRate60Day":0.075005,"changeRateWTD":0.018448,"changeRateMTD":0.037234,"changeRateQTD":0.037234,"changeRateYTD":0.037234,"amount":22908458.253479,"eps":4.341072,"lyrEps":4.77331,"lyrPeRate":22.264424,"pbRate":3.05745,"volumeRatio":0.499183,"committee":0.62963,"roa":0.060338,"roe":0.161602,"changeRate5Min":-0.000376,"earningDate":1769443200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.75,"divideRate":0.025876,"floatMarketCap":23848110000,"shortable":3,"shares":224400000,"floatShares":224400000,"preHourTrading":{"tag":"盘前","latestPrice":103.73,"preClose":103.9,"latestTime":"09:27 EST","volume":55818,"amount":5799426.0093,"timestamp":1767882468220},"postHourTrading":{"tag":"盘后","latestPrice":103.9,"preClose":103.9,"latestTime":"17:24 EST","volume":42815,"amount":4448477.8,"timestamp":1767824699689},"overnightTrading":{"tag":"夜盘","latestPrice":103.9000015258789,"preClose":103.9000015258789,"latestTime":"20260108 04:00 EST","volume":0,"amount":0,"timestamp":1767862800000},"impliedVol":0.2969,"impliedVolPercentile":0.712},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.022598,"change":1.27,"latestPrice":57.47,"close":57.47,"volume":1254979,"market":"US","high":57.71,"low":56.69,"preClose":56.2,"open":56.97,"turnoverRate":0.004506,"peRate":43.28437,"amplitude":0.018149,"marketValue":20290018552.3,"askSize":1,"bidSize":72,"askPrice":57.48,"bidPrice":57.46,"week52High":64.36,"week52Low":50.56,"changeRate5Day":-0.019618,"changeRate20Day":0.027902,"changeRate60Day":0.103071,"changeRateWTD":-0.009821,"changeRateMTD":-0.019618,"changeRateQTD":-0.019618,"changeRateYTD":-0.019618,"amount":71962410.997478,"eps":1.327731,"lyrEps":1.327731,"lyrPeRate":43.28437,"pbRate":1.121925,"volumeRatio":1.87761,"committee":0.972603,"roa":0.025709,"roe":0.027598,"changeRate5Min":0.000261,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9999,"divideRate":0.034799,"floatMarketCap":16005154373.11,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":57.2,"preClose":56.2,"latestTime":"09:29 EST","volume":11657,"amount":662635.730336,"timestamp":1767882596079},"postHourTrading":{"tag":"盘后","latestPrice":56.25,"preClose":56.2,"latestTime":"19:58 EST","volume":114557,"amount":6438284.5067,"timestamp":1767833905511},"overnightTrading":{"tag":"夜盘","latestPrice":56.25,"preClose":56.20000076293945,"latestTime":"20260108 04:00 EST","volume":183,"amount":10294,"timestamp":1767862802500},"impliedVol":0.2819,"impliedVolPercentile":0.636},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.021089,"change":2.22,"latestPrice":107.49,"close":107.49,"volume":598683,"market":"US","high":107.63,"low":104,"preClose":105.27,"open":104.735,"turnoverRate":0.002568,"peRate":0,"amplitude":0.034483,"marketValue":38735122197.6,"askSize":21,"bidSize":122,"askPrice":107.57,"bidPrice":107.43,"week52High":111.13,"week52Low":48.3701,"changeRate5Day":0.026451,"changeRate20Day":0.047253,"changeRate60Day":0.159047,"changeRateWTD":0.006838,"changeRateMTD":0.026451,"changeRateQTD":0.026451,"changeRateYTD":0.026451,"amount":63631390.254547,"eps":-2.586568,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":9.957615,"volumeRatio":0.841925,"committee":0.706294,"roa":0.038472,"roe":-0.207265,"changeRate5Min":0.000326,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.013024,"floatMarketCap":25060046293.53,"shortable":3,"shares":360360240,"floatShares":233138397,"preHourTrading":{"tag":"盘前","latestPrice":105.11,"preClose":105.27,"latestTime":"09:21 EST","volume":39282,"amount":4135147.00368,"timestamp":1767882080277},"postHourTrading":{"tag":"盘后","latestPrice":105.27,"preClose":105.27,"latestTime":"19:59 EST","volume":303214,"amount":31919343.3706,"timestamp":1767833994827},"overnightTrading":{"tag":"夜盘","latestPrice":105.02999877929688,"preClose":105.2699966430664,"latestTime":"20260108 04:00 EST","volume":128,"amount":13439,"timestamp":1767862802655},"impliedVol":0.4803,"impliedVolPercentile":0.564}]}}}