US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,344.01

-0.3767-0.02%

Number of Gainers:58

Number of Losers:38

Number of Flat:1

PE:- -

High:2,346.77

Open:2,344.42

Low:2,332.16

Close:2,344.32

Volume:228.20M

Turnover:31.68B

Market Cap:15.20T

Float Cap:14.34T

Loading ...

Constituent

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

Estee Lauder US EL	91.535	+5.70%	+4.94	1.04M	94.22M	32.99B
Lululemon Athletica US LULU	134.558	+5.66%	+7.21	2.08M	278.81M	15.34B
Lufax US LU	1.685	+5.31%	+0.0850	591.29K	979.60K	1.46B
Aptiv PLC US APTV	61.72	+5.04%	+2.96	515.54K	31.70M	13.13B
NIO Inc. US NIO	5.518	+4.90%	+0.2580	23.51M	127.11M	13.83B
Hershey US HSY	198.995	+4.12%	+7.88	408.75K	80.73M	40.35B
VF Corp US VFC	17.39	+4.07%	+0.6800	1.62M	28.12M	6.79B
Procter & Gamble US PG	148.265	+3.71%	+5.31	2.21M	326.81M	344.57B
Target US TGT	129.64	+3.36%	+4.21	1.43M	184.10M	58.70B
The Kraft Heinz Company US KHC	24.625	+3.25%	+0.7750	3.94M	96.43M	29.15B
Lowe's US LOW	218.79	+3.16%	+6.71	631.70K	138.06M	122.73B
Lennar US LEN	91.995	+3.03%	+2.71	446.59K	41.40M	22.72B
International Flavors & Fragrances US IFF	78.15	+3.01%	+2.28	339.57K	26.68M	20.01B
Teladoc Health Inc. US TDOC	6.785	+2.96%	+0.1950	825.38K	5.56M	1.22B
Veeva US VEEV	163.22	+2.95%	+4.68	549.36K	88.56M	26.66B
Baidu US BIDU	130.505	+2.90%	+3.68	874.17K	113.22M	44.40B
Church & Dwight US CHD	99.36	+2.78%	+2.69	232.77K	23.02M	23.52B
Darden Restaurants US DRI	209.255	+2.66%	+5.43	194.98K	40.73M	23.97B
PPG Industries Inc US PPG	112.41	+2.62%	+2.87	388.53K	43.84M	25.06B
Home Depot US HD	318.53	+2.57%	+7.99	1.26M	401.56M	317.10B

{"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":2343.9426,"timestamp":1779892957479,"preClose":2344.3193,"halted":0,"volume":228332353,"delay":0,"changeRate":-0.000161,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.376709,"latestTime":"05-27 10:42:37 EDT","open":2344.422,"high":2346.7654,"low":2332.1558,"amount":31681198996.078506,"amplitude":0.006232,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.083794,"peRate":22.588769,"turnoverRate":0.002608,"increases":57,"decrements":39,"flats":0,"marketCap":15203710444544,"floatMarketCap":14342324066528},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2346.7654,"amplitude":0.006232,"preClose":2344.3193,"low":2332.1558,"pbRate":"4.083794","latestPrice":2344.012,"volume":228201296,"delay":0,"open":2344.422,"prevYearClose":2387.4636,"prevWeekClose":2349.4304,"prevMonthClose":2343.3804,"prevQuarterClose":2221.1533,"fiveDayClose":2336.065,"twentyDayClose":2354.784,"sixtyDayClose":2365.0007,"secType":"PLATE","market":"US","turnoverRate":0.002608,"peRate":22.588769,"marketCap":15203710444544,"floatMarketCap":14342324066528,"timestamp":1779892956110,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":58,"down":38,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.056986,"change":4.935,"latestPrice":91.535,"close":91.535,"volume":1036140,"market":"US","high":92.06,"low":88.35,"preClose":86.6,"open":88.635,"turnoverRate":0.004444,"peRate":0,"amplitude":0.042841,"marketValue":32985574568.4,"askSize":2,"bidSize":100,"askPrice":91.65,"bidPrice":91.48,"week52High":121.635,"week52Low":64.5375,"changeRate5Day":0.202193,"changeRate20Day":0.187224,"changeRate60Day":-0.086386,"changeRateWTD":0.036402,"changeRateMTD":0.19326,"changeRateQTD":0.275394,"changeRateYTD":-0.125907,"amount":94224376.506042,"eps":-0.687877,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":8.26085,"volumeRatio":1.189079,"committee":0.960784,"roa":0.048735,"roe":-0.059486,"changeRate5Min":-0.003104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.015295,"floatMarketCap":21340323169.395,"shortable":3,"shares":360360240,"floatShares":233138397,"preHourTrading":{"tag":"盘前","latestPrice":88.0175,"preClose":86.6,"latestTime":"09:29 EDT","volume":35714,"amount":3113445.98509,"timestamp":1779888548300,"change":1.417500000000004,"changeRate":0.016368360277136305},"postHourTrading":{"tag":"盘后","latestPrice":86.68,"preClose":86.6,"latestTime":"19:53 EDT","volume":158823,"amount":13754687.2195,"timestamp":1779839603913,"change":0.0800000000000125,"changeRate":0.0009237875288685048},"overnightTrading":{"tag":"夜盘","latestPrice":87.12000274658203,"preClose":86.5999984741211,"latestTime":"20260527 04:00 EDT","volume":315,"amount":27408,"timestamp":1779868802034,"change":0.5200042724609375,"changeRate":0.006004668379022336},"impliedVol":0.4469,"impliedVolPercentile":0.498},{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":0.0566,"change":7.208,"latestPrice":134.558,"close":134.558,"volume":2084606,"market":"US","high":136.14,"low":130.65,"preClose":127.35,"open":131.89,"turnoverRate":0.019853,"peRate":10.147662,"amplitude":0.04311,"marketValue":15339611865.442,"askSize":33,"bidSize":224,"askPrice":134.69,"bidPrice":134.4,"week52High":340.25,"week52Low":116.625,"changeRate5Day":0.128653,"changeRate20Day":-0.055004,"changeRate60Day":-0.236204,"changeRateWTD":0.058012,"changeRateMTD":-0.022818,"changeRateQTD":-0.12111,"changeRateYTD":-0.352495,"amount":278813571.432068,"eps":13.26,"lyrEps":13.26,"lyrPeRate":10.147662,"pbRate":3.091517,"volumeRatio":4.115679,"committee":0.743191,"roa":0.172058,"roe":0.340125,"changeRate5Min":-0.003496,"earningDate":1780502400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14128590000,"shortable":3,"shares":113999999,"floatShares":105000000,"preHourTrading":{"tag":"盘前","latestPrice":131.92,"preClose":127.35,"latestTime":"09:29 EDT","volume":130975,"amount":17161176.19125,"timestamp":1779888599999,"change":4.569999999999993,"changeRate":0.03588535531998424},"postHourTrading":{"tag":"盘后","latestPrice":127.5565,"preClose":127.35,"latestTime":"19:59 EDT","volume":51628,"amount":6585485.248,"timestamp":1779839989386,"change":0.20650000000000546,"changeRate":0.0016215155084413463},"overnightTrading":{"tag":"夜盘","latestPrice":127.47000122070312,"preClose":127.3499984741211,"latestTime":"20260527 04:00 EDT","volume":2877,"amount":366221,"timestamp":1779868802046,"change":0.12000274658203125,"changeRate":0.0009423066197084966},"impliedVol":0.561,"impliedVolPercentile":0.7012},{"symbol":"LU","nameCN":"Lufax","changeRate":0.053125,"change":0.085,"latestPrice":1.685,"close":1.685,"volume":591289,"market":"US","high":1.69,"low":1.61,"preClose":1.6,"open":1.61,"turnoverRate":0.002554,"peRate":0,"amplitude":0.05,"marketValue":1460370783.02,"askSize":440,"bidSize":313,"askPrice":1.69,"bidPrice":1.68,"week52High":4.57,"week52Low":1.5677,"changeRate5Day":-0.053371,"changeRate20Day":-0.113158,"changeRate60Day":-0.336614,"changeRateWTD":0.027439,"changeRateMTD":-0.117801,"changeRateQTD":-0.09893,"changeRateYTD":-0.341797,"amount":979604.707252,"eps":-0.344346,"lyrEps":-0.345991,"lyrPeRate":0,"pbRate":0.018293,"volumeRatio":2.258619,"committee":-0.168659,"roa":0.030552,"roe":-0.020666,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":390062552.365,"shortable":3,"shares":866688892,"floatShares":231491129,"preHourTrading":{"tag":"盘前","latestPrice":1.6003,"preClose":1.6,"latestTime":"08:36 EDT","volume":3628,"amount":5805.529954,"timestamp":1779885402402,"change":0.00029999999999996696,"changeRate":0.00018749999999997935},"postHourTrading":{"tag":"盘后","latestPrice":1.6,"preClose":1.6,"latestTime":"19:56 EDT","volume":1409,"amount":2259.5105,"timestamp":1779839812858,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.6299999952316284,"preClose":1.600000023841858,"latestTime":"20260527 04:00 EDT","volume":240,"amount":391,"timestamp":1779868801714,"change":0.029999971389770508,"changeRate":0.018749981839210065},"impliedVol":3.3383,"impliedVolPercentile":0.996},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.050374,"change":2.96,"latestPrice":61.72,"close":61.72,"volume":515544,"market":"US","high":62.16,"low":59.59,"preClose":58.76,"open":59.62,"turnoverRate":0.002443,"peRate":36.738096,"amplitude":0.043737,"marketValue":13130831309.72,"askSize":225,"bidSize":95,"askPrice":61.78,"bidPrice":61.6,"week52High":88.93,"week52Low":51.68,"changeRate5Day":0.174054,"changeRate20Day":0.043978,"changeRate60Day":-0.148337,"changeRateWTD":0.076011,"changeRateMTD":0.024228,"changeRateQTD":-0.111175,"changeRateYTD":-0.188855,"amount":31697735.42688,"eps":1.68,"lyrEps":0.75,"lyrPeRate":82.293333,"pbRate":1.422163,"volumeRatio":0.913517,"committee":-0.40625,"roa":0.056981,"roe":0.040796,"changeRate5Min":-0.003069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13022920000,"shortable":3,"shares":212748401,"floatShares":211000000,"preHourTrading":{"tag":"盘前","latestPrice":59.1812,"preClose":58.76,"latestTime":"09:29 EDT","volume":595,"amount":34712.1453,"timestamp":1779888599135,"change":0.4211999999999989,"changeRate":0.0071681415929203355},"postHourTrading":{"tag":"盘后","latestPrice":58.86,"preClose":58.76,"latestTime":"19:46 EDT","volume":68158,"amount":4004983.5766,"timestamp":1779839193875,"change":0.10000000000000142,"changeRate":0.00170183798502385},"overnightTrading":{"tag":"夜盘","latestPrice":58.220001220703125,"preClose":58.7599983215332,"latestTime":"20260527 04:00 EDT","volume":37,"amount":2176,"timestamp":1779868801815,"change":-0.5399971008300781,"changeRate":-0.009189876042460516},"impliedVol":0.4121,"impliedVolPercentile":0.6215},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":0.049049,"change":0.258,"latestPrice":5.518,"close":5.518,"volume":23508571,"market":"US","high":5.555,"low":5.2,"preClose":5.26,"open":5.2,"turnoverRate":0.012511,"peRate":0,"amplitude":0.06749,"marketValue":13826270627.396,"askSize":6200,"bidSize":6687,"askPrice":5.52,"bidPrice":5.51,"week52High":8.02,"week52Low":3.34,"changeRate5Day":-0.038676,"changeRate20Day":-0.13239,"changeRate60Day":0.169068,"changeRateWTD":0.061154,"changeRateMTD":-0.136463,"changeRateQTD":-0.084909,"changeRateYTD":0.081961,"amount":127111450.248578,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":3.185729,"volumeRatio":2.1202,"committee":0.03779,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":0.003601,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10368322000,"shortable":3,"shares":2505667022,"floatShares":1879000000,"preHourTrading":{"tag":"盘前","latestPrice":5.21,"preClose":5.26,"latestTime":"09:29 EDT","volume":1138862,"amount":5978735.545735,"timestamp":1779888597073,"change":-0.04999999999999982,"changeRate":-0.009505703422053199},"postHourTrading":{"tag":"盘后","latestPrice":5.2613,"preClose":5.26,"latestTime":"19:59 EDT","volume":1041921,"amount":5483924.9662,"timestamp":1779839994930,"change":0.001300000000000523,"changeRate":0.0002471482889734835},"overnightTrading":{"tag":"夜盘","latestPrice":5.309999942779541,"preClose":5.260000228881836,"latestTime":"20260527 04:00 EDT","volume":469993,"amount":2478113,"timestamp":1779868802054,"change":0.04999971389770508,"changeRate":0.009505648616356421},"impliedVol":0.6206,"impliedVolPercentile":0.0677},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.041204,"change":7.875,"latestPrice":198.995,"close":198.995,"volume":408746,"market":"US","high":200,"low":194.28,"preClose":191.12,"open":195,"turnoverRate":0.00451,"peRate":37.044028,"amplitude":0.029929,"marketValue":40353225352.39,"askSize":5,"bidSize":38,"askPrice":199.19,"bidPrice":198.9,"week52High":239.48,"week52Low":154.37,"changeRate5Day":0.032132,"changeRate20Day":0.058935,"changeRate60Day":-0.155692,"changeRateWTD":0.02164,"changeRateMTD":0.071363,"changeRateQTD":-0.042787,"changeRateYTD":0.093499,"amount":80732318.338226,"eps":5.371851,"lyrEps":4.34,"lyrPeRate":45.851382,"pbRate":8.524402,"volumeRatio":1.214307,"committee":0.767442,"roa":0.078374,"roe":0.232336,"changeRate5Min":-0.00333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.02795,"floatMarketCap":18033253649.79,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":194.5,"preClose":191.12,"latestTime":"09:11 EDT","volume":4014,"amount":774415.96236,"timestamp":1779887485221,"change":3.3799999999999955,"changeRate":0.01768522394307239},"postHourTrading":{"tag":"盘后","latestPrice":191.12,"preClose":191.12,"latestTime":"19:44 EDT","volume":89011,"amount":17011937.7996,"timestamp":1779839040932,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":192.22000122070312,"preClose":191.1199951171875,"latestTime":"20260527 04:00 EDT","volume":30,"amount":5740,"timestamp":1779868801839,"change":1.100006103515625,"changeRate":0.005755578336223498},"impliedVol":0.224,"impliedVolPercentile":0.0239},{"symbol":"VFC","nameCN":"VF Corp","changeRate":0.040694,"change":0.68,"latestPrice":17.39,"close":17.39,"volume":1615562,"market":"US","high":17.64,"low":16.965,"preClose":16.71,"open":16.965,"turnoverRate":0.004172,"peRate":27.171876,"amplitude":0.040395,"marketValue":6794703541.62,"askSize":100,"bidSize":180,"askPrice":17.4,"bidPrice":17.39,"week52High":22.2699,"week52Low":11.06,"changeRate5Day":0.038829,"changeRate20Day":-0.070551,"changeRate60Day":-0.081352,"changeRateWTD":0.041317,"changeRateMTD":-0.081352,"changeRateQTD":0.023543,"changeRateYTD":-0.038164,"amount":28122056.254009,"eps":0.64,"lyrEps":0.64,"lyrPeRate":27.171875,"pbRate":3.673055,"volumeRatio":0.559567,"committee":0.310345,"roa":0.043092,"roe":0.152773,"changeRate5Min":-0.006002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.020702,"floatMarketCap":6733703038.74,"shortable":3,"shares":390724758,"floatShares":387216966,"preHourTrading":{"tag":"盘前","latestPrice":16.9,"preClose":16.71,"latestTime":"09:29 EDT","volume":3916,"amount":65818.18958,"timestamp":1779888580082,"change":0.18999999999999773,"changeRate":0.011370436864153064},"postHourTrading":{"tag":"盘后","latestPrice":16.71,"preClose":16.71,"latestTime":"19:39 EDT","volume":154268,"amount":2584173.5244,"timestamp":1779838744321,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.84000015258789,"preClose":16.709999084472656,"latestTime":"20260527 04:00 EDT","volume":1826,"amount":30704,"timestamp":1779868801925,"change":0.13000106811523438,"changeRate":0.007779836938233861},"impliedVol":0.3664,"impliedVolPercentile":0.0199},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.037108,"change":5.305,"latestPrice":148.265,"close":148.265,"volume":2214380,"market":"US","high":148.5399,"low":143.46,"preClose":142.96,"open":143.46,"turnoverRate":0.000953,"peRate":21.673344,"amplitude":0.035534,"marketValue":344567961561.525,"askSize":20,"bidSize":69,"askPrice":148.25,"bidPrice":148.21,"week52High":170.99,"week52Low":137.62,"changeRate5Day":0.049292,"changeRate20Day":-0.006067,"changeRate60Day":-0.093236,"changeRateWTD":0.026482,"changeRateMTD":0.007988,"changeRateQTD":0.026482,"changeRateYTD":0.034575,"amount":326805198.727417,"eps":6.840892,"lyrEps":6.508311,"lyrPeRate":22.780872,"pbRate":6.411044,"volumeRatio":1.651871,"committee":0.550562,"roa":0.109259,"roe":0.311122,"changeRate5Min":-0.000169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2272,"divideRate":0.028511,"floatMarketCap":344567961561.52496,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":142.96,"latestTime":"09:29 EDT","volume":5732,"amount":821793.05688,"timestamp":1779888599999,"change":1.039999999999992,"changeRate":0.007274762171236654},"postHourTrading":{"tag":"盘后","latestPrice":143.15,"preClose":142.96,"latestTime":"19:59 EDT","volume":617630,"amount":88297210.8895,"timestamp":1779839998084,"change":0.18999999999999773,"changeRate":0.0013290430889759213},"overnightTrading":{"tag":"夜盘","latestPrice":143.38999938964844,"preClose":142.9600067138672,"latestTime":"20260527 04:00 EDT","volume":1278,"amount":183089,"timestamp":1779868801972,"change":0.42999267578125,"changeRate":0.0030077829853623005},"impliedVol":0.2292,"impliedVolPercentile":0.6813},{"symbol":"TGT","nameCN":"Target","changeRate":0.033565,"change":4.21,"latestPrice":129.64,"close":129.64,"volume":1428339,"market":"US","high":130.425,"low":126.46,"preClose":125.43,"open":126.465,"turnoverRate":0.003154,"peRate":17.127367,"amplitude":0.031611,"marketValue":58701824029.52,"askSize":6,"bidSize":72,"askPrice":129.69,"bidPrice":129.6,"week52High":133.1,"week52Low":83.44,"changeRate5Day":0.018862,"changeRate20Day":0.019663,"changeRate60Day":0.145533,"changeRateWTD":0.032166,"changeRateMTD":-0.000848,"changeRateQTD":0.069637,"changeRateYTD":0.32624,"amount":184099724.36911,"eps":7.569173,"lyrEps":8.13,"lyrPeRate":15.945879,"pbRate":3.580471,"volumeRatio":0.759876,"committee":0.970443,"roa":0.050363,"roe":0.220151,"changeRate5Min":-0.000347,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.03502,"floatMarketCap":58700540852.799995,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":126.5,"preClose":125.43,"latestTime":"09:29 EDT","volume":7559,"amount":954242.143036,"timestamp":1779888599881,"change":1.0699999999999932,"changeRate":0.00853065454835361},"postHourTrading":{"tag":"盘后","latestPrice":125.6,"preClose":125.43,"latestTime":"19:58 EDT","volume":292844,"amount":36729837.62,"timestamp":1779839927006,"change":0.1699999999999875,"changeRate":0.0013553376385233794},"overnightTrading":{"tag":"夜盘","latestPrice":125.3499984741211,"preClose":125.43000030517578,"latestTime":"20260527 04:00 EDT","volume":749,"amount":94157,"timestamp":1779868802038,"change":-0.0800018310546875,"changeRate":-0.0006378205442082445},"impliedVol":0.2281,"impliedVolPercentile":0.012},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.032495,"change":0.775,"latestPrice":24.625,"close":24.625,"volume":3937123,"market":"US","high":24.695,"low":24.07,"preClose":23.85,"open":24.08,"turnoverRate":0.004622,"peRate":0,"amplitude":0.026205,"marketValue":29147518632.875,"askSize":12,"bidSize":296,"askPrice":24.63,"bidPrice":24.62,"week52High":29.19,"week52Low":21.035,"changeRate5Day":0.057775,"changeRate20Day":0.095906,"changeRate60Day":0.004692,"changeRateWTD":0.035099,"changeRateMTD":0.086717,"changeRateQTD":0.094931,"changeRateYTD":0.015464,"amount":96431067.642143,"eps":-4.853073,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.695263,"volumeRatio":1.564239,"committee":0.921053,"roa":0.034673,"roe":-0.125755,"changeRate5Min":0.000199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6011,"divideRate":0.065019,"floatMarketCap":20973934507.125,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":24.07,"preClose":23.85,"latestTime":"09:29 EDT","volume":183211,"amount":4371324.68661,"timestamp":1779888599124,"change":0.21999999999999886,"changeRate":0.009224318658280875},"postHourTrading":{"tag":"盘后","latestPrice":23.82,"preClose":23.85,"latestTime":"19:58 EDT","volume":464536,"amount":11079272.6328,"timestamp":1779839927005,"change":-0.030000000000001137,"changeRate":-0.0012578616352201734},"overnightTrading":{"tag":"夜盘","latestPrice":23.889999389648438,"preClose":23.850000381469727,"latestTime":"20260527 04:00 EDT","volume":833,"amount":19875,"timestamp":1779868802034,"change":0.03999900817871094,"changeRate":0.0016771072343373292},"impliedVol":0.3182,"impliedVolPercentile":0.5976},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.031639,"change":6.71,"latestPrice":218.79,"close":218.79,"volume":631699,"market":"US","high":220.34,"low":214.6331,"preClose":212.08,"open":215.1,"turnoverRate":0.00113,"peRate":18.463291,"amplitude":0.026909,"marketValue":122730569277.03,"askSize":66,"bidSize":20,"askPrice":218.89,"bidPrice":218.69,"week52High":293.06,"week52Low":208,"changeRate5Day":0.001923,"changeRate20Day":-0.089589,"changeRate60Day":-0.14924,"changeRateWTD":0.017486,"changeRateMTD":-0.083756,"changeRateQTD":-0.074022,"changeRateYTD":-0.09276,"amount":138063784.895142,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.463291,"pbRate":-13.239544,"volumeRatio":0.87705,"committee":-0.534884,"roa":0.127924,"roe":6.578293,"changeRate5Min":-0.003126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.021939,"floatMarketCap":122350774122.72,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":213.91,"preClose":212.08,"latestTime":"09:29 EDT","volume":928,"amount":198231.59264,"timestamp":1779888598661,"change":1.829999999999984,"changeRate":0.00862881931346654},"postHourTrading":{"tag":"盘后","latestPrice":212.31,"preClose":212.08,"latestTime":"19:58 EDT","volume":163521,"amount":34679990.2241,"timestamp":1779839922580,"change":0.22999999999998977,"changeRate":0.0010844964164465757},"overnightTrading":{"tag":"夜盘","latestPrice":212.9499969482422,"preClose":212.0800018310547,"latestTime":"20260527 04:00 EDT","volume":50,"amount":10655,"timestamp":1779868802015,"change":0.8699951171875,"changeRate":0.004102202516390715},"impliedVol":0.3133,"impliedVolPercentile":0.7171},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.030295,"change":2.705,"latestPrice":91.995,"close":91.995,"volume":446593,"market":"US","high":93.78,"low":90.295,"preClose":89.29,"open":90.75,"turnoverRate":0.002095,"peRate":13.173854,"amplitude":0.03903,"marketValue":22722765000,"askSize":238,"bidSize":484,"askPrice":92.11,"bidPrice":91.89,"week52High":144.235,"week52Low":81.18,"changeRate5Day":0.108373,"changeRate20Day":-0.00352,"changeRate60Day":-0.168294,"changeRateWTD":0.03528,"changeRateMTD":0.018771,"changeRateQTD":0.059362,"changeRateYTD":-0.105107,"amount":41403091.463661,"eps":6.98315,"lyrEps":7.984927,"lyrPeRate":11.521082,"pbRate":1.038547,"volumeRatio":0.956403,"committee":0.983607,"roa":0.043005,"roe":0.080755,"changeRate5Min":-0.006426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.02174,"floatMarketCap":19614533798.79,"shortable":3,"shares":247000000,"floatShares":213213042,"preHourTrading":{"tag":"盘前","latestPrice":90.28,"preClose":89.29,"latestTime":"09:29 EDT","volume":3771,"amount":338551.10334,"timestamp":1779888598133,"change":0.9899999999999949,"changeRate":0.011087467801545467},"postHourTrading":{"tag":"盘后","latestPrice":89.0042,"preClose":89.29,"latestTime":"19:57 EDT","volume":230246,"amount":20558938.3925,"timestamp":1779839876193,"change":-0.28580000000000894,"changeRate":-0.0032008063612947576},"overnightTrading":{"tag":"夜盘","latestPrice":88.62999725341797,"preClose":89.29000091552734,"latestTime":"20260527 04:00 EDT","volume":52,"amount":4629,"timestamp":1779868801998,"change":-0.660003662109375,"changeRate":-0.007391686138896676},"impliedVol":0.4957,"impliedVolPercentile":0.9602},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":0.030051,"change":2.28,"latestPrice":78.15,"close":78.15,"volume":339567,"market":"US","high":79.325,"low":76.58,"preClose":75.87,"open":76.58,"turnoverRate":0.001328,"peRate":24.220827,"amplitude":0.03618,"marketValue":20013932018.85,"askSize":311,"bidSize":6,"askPrice":78.21,"bidPrice":78.15,"week52High":84.45,"week52Low":59.14,"changeRate5Day":0.085567,"changeRate20Day":0.104281,"changeRate60Day":-0.032198,"changeRateWTD":0.038124,"changeRateMTD":0.113248,"changeRateQTD":0.077188,"changeRateYTD":0.159668,"amount":26684222.120773,"eps":3.226562,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.417417,"volumeRatio":0.936002,"committee":-0.962145,"roa":0.021227,"roe":0.060513,"changeRate5Min":-0.007493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5993,"divideRate":0.020464,"floatMarketCap":19982064011.850002,"shortable":3,"shares":256096379,"floatShares":255688599,"preHourTrading":{"tag":"盘前","latestPrice":75.5,"preClose":75.87,"latestTime":"08:10 EDT","volume":6,"amount":455.06004,"timestamp":1779883844762,"change":-0.37000000000000455,"changeRate":-0.004876762883880381},"postHourTrading":{"tag":"盘后","latestPrice":75.3872,"preClose":75.87,"latestTime":"19:38 EDT","volume":56404,"amount":4279321.98,"timestamp":1779838719428,"change":-0.48279999999999745,"changeRate":-0.00636351654145245},"overnightTrading":{"tag":"夜盘","latestPrice":76.12999725341797,"preClose":75.87000274658203,"latestTime":"20260527 04:00 EDT","volume":11,"amount":837,"timestamp":1779868801510,"change":0.2599945068359375,"changeRate":0.0034268419325666935},"impliedVol":0.2189,"impliedVolPercentile":0.0199},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.02959,"change":0.195,"latestPrice":6.785,"close":6.785,"volume":825377,"market":"US","high":6.83,"low":6.615,"preClose":6.59,"open":6.65,"turnoverRate":0.004723,"peRate":0,"amplitude":0.032625,"marketValue":1221300000,"askSize":426,"bidSize":126,"askPrice":6.79,"bidPrice":6.78,"week52High":9.77,"week52Low":4.4,"changeRate5Day":0.026475,"changeRate20Day":0.130833,"changeRate60Day":0.314922,"changeRateWTD":0.032725,"changeRateMTD":0.119637,"changeRateQTD":0.244954,"changeRateYTD":-0.030714,"amount":5559086.195475,"eps":-0.964406,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.913931,"volumeRatio":1.388085,"committee":-0.543478,"roa":-0.031429,"roe":-0.123869,"changeRate5Min":0.000737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1185809646.22,"shortable":3,"shares":180000000,"floatShares":174769292,"preHourTrading":{"tag":"盘前","latestPrice":6.64,"preClose":6.59,"latestTime":"09:29 EDT","volume":7050,"amount":46414.21785,"timestamp":1779888599999,"change":0.04999999999999982,"changeRate":0.00758725341426401},"postHourTrading":{"tag":"盘后","latestPrice":6.63,"preClose":6.59,"latestTime":"19:55 EDT","volume":55221,"amount":363877.39,"timestamp":1779839730988,"change":0.040000000000000036,"changeRate":0.0060698027314112345},"overnightTrading":{"tag":"夜盘","latestPrice":6.579999923706055,"preClose":6.590000152587891,"latestTime":"20260527 04:00 EDT","volume":63,"amount":412,"timestamp":1779868802032,"change":-0.010000228881835938,"changeRate":-0.0015174853794060765},"impliedVol":0.7463,"impliedVolPercentile":0.3625},{"symbol":"VEEV","nameCN":"Veeva","changeRate":0.029519,"change":4.68,"latestPrice":163.22,"close":163.22,"volume":549356,"market":"US","high":164.3,"low":155.06,"preClose":158.54,"open":155.77,"turnoverRate":0.003664,"peRate":30.003676,"amplitude":0.058282,"marketValue":26658874884.26,"askSize":60,"bidSize":2,"askPrice":163.42,"bidPrice":163.15,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.000551,"changeRate20Day":0.029844,"changeRate60Day":-0.100468,"changeRateWTD":0.019042,"changeRateMTD":0.046483,"changeRateQTD":-0.070819,"changeRateYTD":-0.268826,"amount":88563034.031982,"eps":5.44,"lyrEps":5.44,"lyrPeRate":30.003676,"pbRate":3.695051,"volumeRatio":1.371695,"committee":-0.935484,"roa":0.072537,"roe":0.139326,"changeRate5Min":-0.000918,"earningDate":1780416000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24469932933.24,"shortable":3,"shares":163330933,"floatShares":149919942,"preHourTrading":{"tag":"盘前","latestPrice":156,"preClose":158.54,"latestTime":"09:29 EDT","volume":2016,"amount":317305.4976,"timestamp":1779888597669,"change":-2.539999999999992,"changeRate":-0.016021193389680787},"postHourTrading":{"tag":"盘后","latestPrice":158.0164,"preClose":158.54,"latestTime":"19:58 EDT","volume":41778,"amount":6623970.0604,"timestamp":1779839938294,"change":-0.5235999999999876,"changeRate":-0.0033026365585971215},"overnightTrading":{"tag":"夜盘","latestPrice":158.52999877929688,"preClose":158.5399932861328,"latestTime":"20260527 04:00 EDT","volume":1329,"amount":210530,"timestamp":1779868801956,"change":-0.0099945068359375,"changeRate":-0.00006304091875353762},"impliedVol":0.6148,"impliedVolPercentile":0.9721},{"symbol":"BIDU","nameCN":"Baidu","changeRate":0.028976,"change":3.675,"latestPrice":130.505,"close":130.505,"volume":874174,"market":"US","high":131.1608,"low":127.9017,"preClose":126.83,"open":129.46,"turnoverRate":0.003167,"peRate":0,"amplitude":0.025697,"marketValue":44404673262.795,"askSize":225,"bidSize":300,"askPrice":130.81,"bidPrice":130.5,"week52High":165.3,"week52Low":81.17,"changeRate5Day":-0.052114,"changeRate20Day":0.037731,"changeRate60Day":0.056208,"changeRateWTD":0.021246,"changeRateMTD":0.031415,"changeRateQTD":0.171289,"changeRateYTD":-0.001186,"amount":113222313.256531,"eps":-0.158057,"lyrEps":1.681345,"lyrPeRate":77.619406,"pbRate":0.165143,"volumeRatio":1.868233,"committee":0.142857,"roa":0.012522,"roe":0.003193,"changeRate5Min":-0.00088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36019380000,"shortable":3,"shares":340252659,"floatShares":276000000,"preHourTrading":{"tag":"盘前","latestPrice":129.7,"preClose":126.83,"latestTime":"09:29 EDT","volume":142752,"amount":18247505.65824,"timestamp":1779888599999,"change":2.8699999999999903,"changeRate":0.022628715603563748},"postHourTrading":{"tag":"盘后","latestPrice":126.98,"preClose":126.83,"latestTime":"19:57 EDT","volume":201425,"amount":25547052.2117,"timestamp":1779839827904,"change":0.15000000000000568,"changeRate":0.001182685484506865},"overnightTrading":{"tag":"夜盘","latestPrice":130.36000061035156,"preClose":126.83000183105469,"latestTime":"20260527 04:00 EDT","volume":57832,"amount":7590486,"timestamp":1779868802050,"change":3.529998779296875,"changeRate":0.027832521708854415},"impliedVol":0.5145,"impliedVolPercentile":0.6335},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.027827,"change":2.69,"latestPrice":99.36,"close":99.36,"volume":232769,"market":"US","high":99.44,"low":97.125,"preClose":96.67,"open":97.6,"turnoverRate":0.000986,"peRate":32.900662,"amplitude":0.023947,"marketValue":23517939785.76,"askSize":42,"bidSize":11,"askPrice":99.44,"bidPrice":99.3,"week52High":106.04,"week52Low":81.33,"changeRate5Day":0.037702,"changeRate20Day":0.023486,"changeRate60Day":-0.044156,"changeRateWTD":0.032312,"changeRateMTD":0.023697,"changeRateQTD":0.064724,"changeRateYTD":0.184973,"amount":23020827.816879,"eps":3.02,"lyrEps":3.02,"lyrPeRate":32.900662,"pbRate":5.618237,"volumeRatio":0.857983,"committee":-0.584906,"roa":0.081399,"roe":0.167792,"changeRate5Min":0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1975,"divideRate":0.012052,"floatMarketCap":23448960000,"shortable":3,"shares":236694241,"floatShares":236000000,"preHourTrading":{"tag":"盘前","latestPrice":97.27,"preClose":96.67,"latestTime":"09:29 EDT","volume":77,"amount":7485.97619,"timestamp":1779888598074,"change":0.5999999999999943,"changeRate":0.006206682528188625},"postHourTrading":{"tag":"盘后","latestPrice":96.67,"preClose":96.67,"latestTime":"16:51 EDT","volume":48400,"amount":4678779.76,"timestamp":1779828690503,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.66999816894531,"preClose":96.66999816894531,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.1352,"impliedVolPercentile":0.012},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.026615,"change":5.425,"latestPrice":209.255,"close":209.255,"volume":194977,"market":"US","high":210.43,"low":206.295,"preClose":203.83,"open":208.34,"turnoverRate":0.001702,"peRate":22.127054,"amplitude":0.020287,"marketValue":23967022052.765,"askSize":7,"bidSize":5,"askPrice":209.29,"bidPrice":208.87,"week52High":228.27,"week52Low":169,"changeRate5Day":0.080137,"changeRate20Day":0.064857,"changeRate60Day":-0.00293,"changeRateWTD":0.02823,"changeRateMTD":0.043354,"changeRateQTD":0.06741,"changeRateYTD":0.137132,"amount":40732726.112076,"eps":9.456975,"lyrEps":8.868175,"lyrPeRate":23.596174,"pbRate":11.39117,"volumeRatio":1.0657,"committee":-0.166667,"roa":0.072549,"roe":0.515393,"changeRate5Min":-0.00331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9,"divideRate":0.028195,"floatMarketCap":23967022052.765,"shortable":3,"shares":114535003,"floatShares":114535003,"preHourTrading":{"tag":"盘前","latestPrice":203.83,"preClose":203.83,"latestTime":"08:05 EDT","volume":15,"amount":3059.5965,"timestamp":1779883517153,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":203.83,"preClose":203.83,"latestTime":"17:40 EDT","volume":47244,"amount":9629740.9351,"timestamp":1779831643686,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":204.10000610351562,"preClose":203.8300018310547,"latestTime":"20260527 04:00 EDT","volume":1,"amount":204,"timestamp":1779868801733,"change":0.2700042724609375,"changeRate":0.001324654221829089},"impliedVol":0.4357,"impliedVolPercentile":0.992},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.0262,"change":2.87,"latestPrice":112.41,"close":112.41,"volume":388529,"market":"US","high":113.7,"low":112.125,"preClose":109.54,"open":112.88,"turnoverRate":0.001743,"peRate":16.030289,"amplitude":0.014378,"marketValue":25056189000,"askSize":17,"bidSize":55,"askPrice":112.56,"bidPrice":112.4,"week52High":133.43,"week52Low":93.385,"changeRate5Day":0.10531,"changeRate20Day":0.043926,"changeRate60Day":-0.056963,"changeRateWTD":0.042958,"changeRateMTD":0.036037,"changeRateQTD":0.05174,"changeRateYTD":0.097111,"amount":43836414.622643,"eps":7.01235,"lyrEps":6.964206,"lyrPeRate":16.141108,"pbRate":3.09183,"volumeRatio":0.959318,"committee":-0.36,"roa":0.062745,"roe":0.20748,"changeRate5Min":-0.002878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8102,"divideRate":0.025,"floatMarketCap":25056189000,"shortable":3,"shares":222900000,"floatShares":222900000,"preHourTrading":{"tag":"盘前","latestPrice":112.97,"preClose":109.54,"latestTime":"09:29 EDT","volume":360,"amount":40219.0704,"timestamp":1779888587076,"change":3.4299999999999926,"changeRate":0.03131276246120132},"postHourTrading":{"tag":"盘后","latestPrice":109.54,"preClose":109.54,"latestTime":"19:45 EDT","volume":108094,"amount":11840615.14,"timestamp":1779839102214,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.58999633789062,"preClose":109.54000091552734,"latestTime":"20260527 04:00 EDT","volume":10,"amount":1086,"timestamp":1779868800755,"change":-0.9500045776367188,"changeRate":-0.008672672719523915},"impliedVol":0.3583,"impliedVolPercentile":0.8127},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.025729,"change":7.99,"latestPrice":318.53,"close":318.53,"volume":1260002,"market":"US","high":321,"low":314.51,"preClose":310.54,"open":315.9,"turnoverRate":0.001269,"peRate":22.623338,"amplitude":0.020899,"marketValue":317100273317.05,"askSize":50,"bidSize":6,"askPrice":318.56,"bidPrice":318.23,"week52High":426.75,"week52Low":289.1,"changeRate5Day":0.053201,"changeRate20Day":-0.032,"changeRate60Day":-0.140989,"changeRateWTD":0.01744,"changeRateMTD":-0.031235,"changeRateQTD":-0.0315,"changeRateYTD":-0.07431,"amount":401556769.592835,"eps":14.079708,"lyrEps":14.23,"lyrPeRate":22.384399,"pbRate":22.855721,"volumeRatio":1.161912,"committee":-0.785714,"roa":0.125192,"roe":1.283796,"changeRate5Min":-0.002568,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.223,"divideRate":0.028955,"floatMarketCap":316394671394.58997,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":314.5,"preClose":310.54,"latestTime":"09:29 EDT","volume":6635,"amount":2072300.5264,"timestamp":1779888599756,"change":3.9599999999999795,"changeRate":0.01275198042120171},"postHourTrading":{"tag":"盘后","latestPrice":310.42,"preClose":310.54,"latestTime":"19:57 EDT","volume":3297829,"amount":1024106523.5963,"timestamp":1779839830374,"change":-0.12000000000000455,"changeRate":-0.00038642364912734123},"overnightTrading":{"tag":"夜盘","latestPrice":311.3999938964844,"preClose":310.5400085449219,"latestTime":"20260527 04:00 EDT","volume":371,"amount":115341,"timestamp":1779868801988,"change":0.8599853515625,"changeRate":0.0027693222383553097},"impliedVol":0.2957,"impliedVolPercentile":0.7331}]}}}