US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Bridgewater Holdings

1,954.72

+13.380.69%

Number of Gainers:77

Number of Losers:19

Number of Flat:2

PE:- -

High:1,971.00

Open:1,941.35

Low:1,941.35

Close:1,941.34

Loading ...

Constituent

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

Dollar Tree US DLTR	79.14	+8.10%	+5.93	7.23M	564.03M	17.02B
Dollar General US DG	93.07	+4.15%	+3.71	4.17M	385.05M	20.47B
Old Dominion Freight Lines US ODFL	153.75	+3.99%	+5.90	1.46M	222.97M	32.68B
Baxter US BAX	28.89	+3.85%	+1.07	5.52M	159.10M	14.82B
Estee Lauder US EL	54.47	+3.44%	+1.81	6.35M	343.37M	19.59B
Kroger US KR	71.22	+3.20%	+2.21	11.60M	824.42M	47.07B
D.R. Horton US DHI	121.25	+3.16%	+3.71	6.40M	773.42M	38.21B
Target US TGT	93.11	+2.93%	+2.65	5.35M	495.86M	42.42B
Costco US COST	994.5	+2.76%	+26.75	2.71M	2.69B	441.24B
Colgate-Palmolive US CL	95.5	+2.72%	+2.53	7.03M	668.98M	77.46B
Home Depot US HD	355.06	+2.62%	+9.07	3.23M	1.14B	352.90B
Procter & Gamble US PG	170.63	+2.55%	+4.24	7.23M	1.23B	400.10B
Align Technology US ALGN	171.41	+2.53%	+4.23	816.39K	138.96M	12.55B
Church & Dwight US CHD	105.37	+2.34%	+2.41	1.70M	179.42M	25.93B
Brown-Forman US BF.B	33.79	+2.33%	+0.7700	1.80M	60.54M	15.97B
Johnson & Johnson US JNJ	157.47	+2.31%	+3.56	10.98M	1.73B	379.48B
IDEXX Laboratories US IDXX	411.49	+2.26%	+9.11	965.48K	395.35M	33.35B
The Kraft Heinz Company US KHC	29.46	+2.26%	+0.6500	7.78M	228.29M	35.16B
Kimberly-Clark US KMB	142.81	+2.23%	+3.11	2.11M	300.61M	47.36B
Wal-Mart US WMT	93.22	+2.23%	+2.03	21.39M	1.99B	747.33B

{"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":1954.722,"timestamp":1744919999999,"preClose":1941.3391,"halted":0,"volume":782263949,"delay":0,"changeRate":0.006894,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":13.382935,"latestTime":"04-17 16:00:00 EDT","open":1941.348,"high":1970.9971,"low":1941.348,"amount":115339638511.10602,"amplitude":0.015272,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1745222400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.88948,"peRate":21.33771,"turnoverRate":0.008898,"increases":78,"decrements":19,"flats":0,"marketCap":12921247827072,"floatMarketCap":12221545476384},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":1970.9971,"amplitude":0.015272,"preClose":1941.3391,"low":1941.348,"pbRate":"3.88948","latestPrice":1954.722,"volume":782263949,"delay":0,"open":1941.348,"prevYearClose":2045.045,"prevWeekClose":1968.2976,"prevMonthClose":2034.2539,"prevQuarterClose":2034.2539,"fiveDayClose":1936.5215,"twentyDayClose":2042.203,"sixtyDayClose":2135.6929,"secType":"PLATE","market":"US","turnoverRate":0.008898,"peRate":21.33771,"marketCap":12921247827072,"floatMarketCap":12221545476384,"timestamp":1744919999999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":77,"down":19,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"DLTR","shortMargin":0.3,"floatShares":202608822,"nameCN":"Dollar Tree","postHourTrading":{"tag":"盘后","latestPrice":79.1496,"preClose":79.14,"latestTime":"19:58 EDT","volume":204463,"amount":16183063.0728,"timestamp":1744934280815},"volumeRatio":1.23434,"changeRateMTD":0.054216,"dividePrice":0,"high":79.24,"changeRateQTD":0.054216,"changeRateWTD":0.09749,"week52Low":60.49,"changeRateYTD":0.056045,"changeRate5Min":-0.000758,"askSize":0,"floatMarketCap":16034462173.08,"latestPrice":79.14,"askPrice":0,"peRate":0,"eps":-14.033362,"divideRate":0,"bidPrice":0,"market":"US","volume":7226134,"preHourTrading":{"tag":"盘前","latestPrice":73.3,"preClose":73.21,"latestTime":"09:29 EDT","volume":3176,"amount":233962.00912,"timestamp":1744896597881},"changeRate60Day":0.099625,"changeRate5Day":0.10315,"roa":0.046539,"roe":0.184668,"lyrEps":-14.047751,"shares":215083014,"amplitude":0.077448,"preClose":73.21,"low":73.57,"lyrPeRate":0,"pbRate":4.279597,"impliedVol":0.6311,"week52High":124.81,"changeRate":0.081,"longInitialMargin":0.25,"amount":564031481.093063,"changeRate20Day":0.225267,"overnightTrading":{"tag":"夜盘","latestPrice":73.20999908447266,"preClose":73.20999908447266,"latestTime":"20250417 04:00 EDT","volume":48,"amount":3526,"timestamp":1744876801804},"bidSize":0,"change":5.93,"marketValue":17021669727.960001,"shortable":3,"turnoverRate":0.035665,"hourTrading":{"tag":"盘后","latestPrice":79.1496,"preClose":79.14,"latestTime":"19:58 EDT","volume":204463,"amount":16183063.0728,"timestamp":1744934280815},"open":73.57,"impliedVolPercentile":0.7171},{"symbol":"DG","shortMargin":0.3,"floatShares":218058436,"nameCN":"Dollar General","postHourTrading":{"tag":"盘后","latestPrice":93.39,"preClose":93.07,"latestTime":"19:58 EDT","volume":117636,"amount":10953355.4418,"timestamp":1744934297779},"volumeRatio":1.035394,"changeRateMTD":0.058456,"dividePrice":2.36,"high":93.27,"changeRateQTD":0.058456,"changeRateWTD":0.045261,"week52Low":66.43,"changeRateYTD":0.227513,"changeRate5Min":0.000699,"askSize":0,"floatMarketCap":20294698638.519997,"latestPrice":93.07,"askPrice":0,"peRate":18.213307,"eps":5.11,"divideRate":0.025357,"bidPrice":0,"market":"US","volume":4172031,"preHourTrading":{"tag":"盘前","latestPrice":88.74,"preClose":89.36,"latestTime":"09:29 EDT","volume":77492,"amount":6924591.35468,"timestamp":1744896597892},"changeRate60Day":0.316035,"changeRate5Day":0.068174,"roa":0.039173,"roe":0.158902,"lyrEps":5.117647,"shares":219947078,"amplitude":0.047225,"preClose":89.36,"low":89.05,"lyrPeRate":18.186092,"pbRate":2.761166,"impliedVol":0.4128,"week52High":147.865,"changeRate":0.041517,"longInitialMargin":0.25,"amount":385048076.314705,"changeRate20Day":0.139586,"overnightTrading":{"tag":"夜盘","latestPrice":89.25,"preClose":89.36000061035156,"latestTime":"20250417 04:00 EDT","volume":58,"amount":5182,"timestamp":1744876801856},"bidSize":0,"change":3.709999,"marketValue":20470474549.46,"shortable":3,"turnoverRate":0.019133,"hourTrading":{"tag":"盘后","latestPrice":93.39,"preClose":93.07,"latestTime":"19:58 EDT","volume":117636,"amount":10953355.4418,"timestamp":1744934297779},"open":89.05,"impliedVolPercentile":0.4661},{"symbol":"ODFL","shortMargin":0.3,"floatShares":189973684,"nameCN":"Old Dominion Freight Lines","postHourTrading":{"tag":"盘后","latestPrice":153.75,"preClose":153.75,"latestTime":"19:49 EDT","volume":46214,"amount":7105407.9,"timestamp":1744933771843},"volumeRatio":0.814015,"changeRateMTD":-0.070716,"dividePrice":1.04,"high":154.825,"changeRateQTD":-0.070716,"changeRateWTD":0.009985,"week52Low":145.79,"changeRateYTD":-0.128401,"changeRate5Min":0.000195,"askSize":0,"floatMarketCap":29208453915,"latestPrice":153.75,"askPrice":0,"peRate":28.056569,"eps":5.48,"divideRate":0.006764,"bidPrice":0,"market":"US","volume":1456516,"preHourTrading":{"tag":"盘前","latestPrice":149.3,"preClose":147.85,"latestTime":"09:29 EDT","volume":1532,"amount":227801.68984,"timestamp":1744896599043},"changeRate60Day":-0.185603,"changeRate5Day":-0.019139,"roa":0.175393,"earningTime":"Pre-Mkt","roe":0.278997,"lyrEps":5.508266,"shares":212545079,"amplitude":0.03906,"preClose":147.85,"low":149.05,"lyrPeRate":27.912595,"pbRate":7.698935,"impliedVol":0.5155,"week52High":233.26,"changeRate":0.039905,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":222972139.56842,"changeRate20Day":-0.045802,"overnightTrading":{"tag":"夜盘","latestPrice":153.75,"preClose":153.75,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":5.899994,"marketValue":32678805896.25,"shortable":3,"turnoverRate":0.007667,"hourTrading":{"tag":"盘后","latestPrice":153.75,"preClose":153.75,"latestTime":"19:49 EDT","volume":46214,"amount":7105407.9,"timestamp":1744933771843},"open":149.39,"impliedVolPercentile":0.9323},{"symbol":"BAX","shortMargin":0.3,"floatShares":510758962,"nameCN":"Baxter","postHourTrading":{"tag":"盘后","latestPrice":28.89,"preClose":28.89,"latestTime":"19:59 EDT","volume":253225,"amount":7315671.5501,"timestamp":1744934355485},"volumeRatio":0.976938,"changeRateMTD":-0.156004,"dividePrice":1.04,"high":29.1,"changeRateQTD":-0.156004,"changeRateWTD":0.037716,"week52Low":26.25,"changeRateYTD":-0.009259,"changeRate5Min":-0.002417,"askSize":0,"floatMarketCap":14755826412.18,"latestPrice":28.89,"askPrice":0,"peRate":0,"eps":-1.272549,"divideRate":0.035999,"bidPrice":0,"market":"US","volume":5523452,"preHourTrading":{"tag":"盘前","latestPrice":27.9,"preClose":27.82,"latestTime":"09:29 EDT","volume":866,"amount":24163.18396,"timestamp":1744896596058},"changeRate60Day":-0.092366,"changeRate5Day":0.026652,"roa":0.020533,"earningTime":"Pre-Mkt","roe":-0.042086,"lyrEps":-1.272549,"shares":512924066,"amplitude":0.042416,"preClose":27.82,"low":27.92,"lyrPeRate":0,"pbRate":2.127854,"impliedVol":0.5094,"week52High":41.18,"changeRate":0.038462,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":159098664.458946,"changeRate20Day":-0.136065,"overnightTrading":{"tag":"夜盘","latestPrice":28.889999389648438,"preClose":28.889999389648438,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.07,"marketValue":14818376266.74,"shortable":3,"turnoverRate":0.010814,"hourTrading":{"tag":"盘后","latestPrice":28.89,"preClose":28.89,"latestTime":"19:59 EDT","volume":253225,"amount":7315671.5501,"timestamp":1744934355485},"open":27.97,"impliedVolPercentile":0.9562},{"symbol":"EL","shortMargin":0.3,"floatShares":232918088,"nameCN":"Estee Lauder","postHourTrading":{"tag":"盘后","latestPrice":53.3825,"preClose":54.47,"latestTime":"19:53 EDT","volume":340129,"amount":18527329.8573,"timestamp":1744934013433},"volumeRatio":1.415149,"changeRateMTD":-0.174697,"dividePrice":2.33,"high":55.31,"changeRateQTD":-0.174697,"changeRateWTD":-0.013761,"week52Low":48.3701,"changeRateYTD":-0.27354,"changeRate5Min":0.002503,"askSize":0,"floatMarketCap":12687048253.36,"latestPrice":54.47,"askPrice":0,"peRate":0,"eps":-1.946607,"divideRate":0.042776,"bidPrice":0,"market":"US","volume":6345236,"preHourTrading":{"tag":"盘前","latestPrice":53.22,"preClose":52.66,"latestTime":"09:29 EDT","volume":574,"amount":30490.579224,"timestamp":1744896594172},"changeRate60Day":-0.316562,"changeRate5Day":0.021951,"roa":0.043473,"earningTime":"Pre-Mkt","roe":-0.129904,"lyrEps":1.08635,"shares":359715445,"amplitude":0.041208,"preClose":52.66,"low":53.14,"lyrPeRate":50.140378,"pbRate":4.699856,"impliedVol":0.7691,"week52High":149.91,"changeRate":0.034371,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":343369745.812973,"changeRate20Day":-0.199206,"overnightTrading":{"tag":"夜盘","latestPrice":53.599998474121094,"preClose":52.65999984741211,"latestTime":"20250417 04:00 EDT","volume":25,"amount":1334,"timestamp":1744876801851},"bidSize":0,"change":1.810001,"marketValue":19593700289.149998,"shortable":3,"turnoverRate":0.027242,"hourTrading":{"tag":"盘后","latestPrice":53.3825,"preClose":54.47,"latestTime":"19:53 EDT","volume":340129,"amount":18527329.8573,"timestamp":1744934013433},"open":53.36,"impliedVolPercentile":0.9602},{"symbol":"KR","shortMargin":0.3,"floatShares":654154212,"nameCN":"Kroger","postHourTrading":{"tag":"盘后","latestPrice":71.22,"preClose":71.22,"latestTime":"19:50 EDT","volume":288217,"amount":20526885.0042,"timestamp":1744933833762},"volumeRatio":1.213418,"changeRateMTD":0.05215,"dividePrice":1.25,"high":71.68,"changeRateQTD":0.05215,"changeRateWTD":0.043975,"week52Low":49.04,"changeRateYTD":0.164677,"changeRate5Min":-0.002731,"askSize":0,"floatMarketCap":46588862978.64,"latestPrice":71.22,"askPrice":0,"peRate":19.405994,"eps":3.67,"divideRate":0.017551,"bidPrice":0,"market":"US","volume":11604915,"preHourTrading":{"tag":"盘前","latestPrice":69.5288,"preClose":69.01,"latestTime":"09:29 EDT","volume":1122,"amount":77628.86307,"timestamp":1744896591768},"changeRate60Day":0.212049,"changeRate5Day":0.048895,"roa":0.056341,"roe":0.268785,"lyrEps":3.6993,"shares":660893475,"amplitude":0.041298,"preClose":69.01,"low":68.83,"lyrPeRate":19.252291,"pbRate":5.681211,"impliedVol":0.2763,"week52High":71.93,"changeRate":0.032024,"longInitialMargin":0.25,"amount":824420166.764145,"changeRate20Day":0.100433,"overnightTrading":{"tag":"夜盘","latestPrice":69.04000091552734,"preClose":69.01000213623047,"latestTime":"20250417 04:00 EDT","volume":6,"amount":414,"timestamp":1744876801844},"bidSize":0,"change":2.209999,"marketValue":47068833289.5,"shortable":3,"turnoverRate":0.01774,"hourTrading":{"tag":"盘后","latestPrice":71.22,"preClose":71.22,"latestTime":"19:50 EDT","volume":288217,"amount":20526885.0042,"timestamp":1744933833762},"open":68.9,"impliedVolPercentile":0.3625},{"symbol":"DHI","shortMargin":0.3,"floatShares":282179077,"nameCN":"D.R. Horton","postHourTrading":{"tag":"盘后","latestPrice":124.0251,"preClose":121.25,"latestTime":"19:26 EDT","volume":50084,"amount":6076625.4979,"timestamp":1744932382260},"volumeRatio":1.743795,"changeRateMTD":-0.046252,"dividePrice":0.6,"high":123,"changeRateQTD":-0.046252,"changeRateWTD":0.012272,"week52Low":110.44,"changeRateYTD":-0.132814,"changeRate5Min":0.000557,"askSize":0,"floatMarketCap":34214213086.25,"latestPrice":121.25,"askPrice":0,"peRate":8.561523,"eps":14.1622,"divideRate":0.004948,"bidPrice":0,"market":"US","volume":6395744,"preHourTrading":{"tag":"盘前","latestPrice":121,"preClose":117.54,"latestTime":"09:29 EDT","volume":13733,"amount":1569109.09657,"timestamp":1744896599744},"changeRate60Day":-0.174777,"changeRate5Day":0.028676,"roa":0.098552,"roe":0.176486,"lyrEps":14.435204,"shares":315122486,"amplitude":0.046452,"preClose":117.54,"low":117.54,"lyrPeRate":8.399604,"pbRate":1.570619,"impliedVol":0.4144,"week52High":199.85,"changeRate":0.031564,"longInitialMargin":0.25,"amount":773421270.101563,"changeRate20Day":-0.075345,"overnightTrading":{"tag":"夜盘","latestPrice":121.25,"preClose":121.25,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":3.709999,"marketValue":38208601427.5,"shortable":3,"turnoverRate":0.022666,"hourTrading":{"tag":"盘后","latestPrice":124.0251,"preClose":121.25,"latestTime":"19:26 EDT","volume":50084,"amount":6076625.4979,"timestamp":1744932382260},"open":121.42,"impliedVolPercentile":0.8127},{"symbol":"TGT","shortMargin":0.3,"floatShares":454061398,"nameCN":"Target","postHourTrading":{"tag":"盘后","latestPrice":93.15,"preClose":93.11,"latestTime":"19:59 EDT","volume":458565,"amount":42696777.1866,"timestamp":1744934370990},"volumeRatio":0.588302,"changeRateMTD":-0.1078,"dividePrice":4.44,"high":93.54,"changeRateQTD":-0.1078,"changeRateWTD":0.003557,"week52Low":87.35,"changeRateYTD":-0.311215,"changeRate5Min":0.001021,"askSize":0,"floatMarketCap":42277656767.78,"latestPrice":93.11,"askPrice":0,"peRate":10.50903,"eps":8.86,"divideRate":0.047686,"bidPrice":0,"market":"US","volume":5349810,"preHourTrading":{"tag":"盘前","latestPrice":90.5,"preClose":90.46,"latestTime":"09:28 EDT","volume":5987,"amount":543191.76898,"timestamp":1744896532242},"changeRate60Day":-0.314208,"changeRate5Day":0.004315,"roa":0.063414,"roe":0.291195,"lyrEps":8.885751,"shares":455576464,"amplitude":0.036591,"preClose":90.46,"low":90.23,"lyrPeRate":10.478574,"pbRate":2.892317,"impliedVol":0.4919,"week52High":169.09,"changeRate":0.029295,"longInitialMargin":0.25,"amount":495863085.771103,"changeRate20Day":-0.10643,"overnightTrading":{"tag":"夜盘","latestPrice":90.9800033569336,"preClose":90.45999908447266,"latestTime":"20250417 04:00 EDT","volume":693,"amount":63049,"timestamp":1744876801857},"bidSize":0,"change":2.650002,"marketValue":42418724563.04,"shortable":3,"turnoverRate":0.011782,"hourTrading":{"tag":"盘后","latestPrice":93.15,"preClose":93.11,"latestTime":"19:59 EDT","volume":458565,"amount":42696777.1866,"timestamp":1744934370990},"open":90.23,"impliedVolPercentile":0.9004},{"symbol":"COST","shortMargin":0.3,"floatShares":442464514,"nameCN":"Costco","postHourTrading":{"tag":"盘后","latestPrice":995.3299,"preClose":994.5,"latestTime":"19:59 EDT","volume":260807,"amount":259373435.964299,"timestamp":1744934367498},"volumeRatio":1.005939,"changeRateMTD":0.051513,"dividePrice":4.5,"high":999.9183,"changeRateQTD":0.051513,"changeRateWTD":0.032271,"week52Low":702,"changeRateYTD":0.085379,"changeRate5Min":-0.000141,"askSize":0,"floatMarketCap":440030959173,"latestPrice":994.5,"askPrice":0,"peRate":58.058017,"eps":17.129417,"divideRate":0.004525,"bidPrice":0,"market":"US","volume":2711124,"preHourTrading":{"tag":"盘前","latestPrice":972.775,"preClose":967.75,"latestTime":"09:29 EDT","volume":4171,"amount":4058467.6713,"timestamp":1744896595952},"changeRate60Day":0.052715,"changeRate5Day":0.031307,"roa":0.087345,"roe":0.328937,"lyrEps":16.595556,"shares":443683357,"amplitude":0.028859,"preClose":967.75,"low":971.99,"lyrPeRate":59.925681,"pbRate":17.251558,"impliedVol":0.3053,"week52High":1078.235,"changeRate":0.027641,"longInitialMargin":0.25,"amount":2686355704.623779,"changeRate20Day":0.110677,"overnightTrading":{"tag":"夜盘","latestPrice":972,"preClose":967.75,"latestTime":"20250417 04:00 EDT","volume":188,"amount":182622,"timestamp":1744876801849},"bidSize":0,"change":26.75,"marketValue":441243098536.5,"shortable":3,"turnoverRate":0.006127,"hourTrading":{"tag":"盘后","latestPrice":995.3299,"preClose":994.5,"latestTime":"19:59 EDT","volume":260807,"amount":259373435.964299,"timestamp":1744934367498},"open":973.275,"impliedVolPercentile":0.9044},{"symbol":"CL","shortMargin":0.3,"floatShares":760277374,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":94.5566,"preClose":95.5,"latestTime":"19:52 EDT","volume":278626,"amount":26606938.203,"timestamp":1744933965365},"volumeRatio":1.477854,"changeRateMTD":0.01921,"dividePrice":1.98,"high":96.03,"changeRateQTD":0.01921,"changeRateWTD":0.015957,"week52Low":85.32,"changeRateYTD":0.050489,"changeRate5Min":0,"askSize":0,"floatMarketCap":72606489217,"latestPrice":95.5,"askPrice":0,"peRate":27.207977,"eps":3.51,"divideRate":0.020733,"bidPrice":0,"market":"US","volume":7030000,"preHourTrading":{"tag":"盘前","latestPrice":93,"preClose":92.97,"latestTime":"09:26 EDT","volume":368,"amount":34333.10832,"timestamp":1744896412078},"changeRate60Day":0.090805,"changeRate5Day":0.040305,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811084347,"amplitude":0.029579,"preClose":92.97,"low":93.28,"lyrPeRate":27.076521,"pbRate":365.370543,"impliedVol":0.2771,"week52High":109.3,"changeRate":0.027213,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":668975040.283203,"changeRate20Day":0.05782,"overnightTrading":{"tag":"夜盘","latestPrice":96.44000244140625,"preClose":93.48999786376953,"latestTime":"20250417 04:00 EDT","volume":1,"amount":96,"timestamp":1744876801786},"bidSize":0,"change":2.529999,"marketValue":77458555138.5,"shortable":3,"turnoverRate":0.009247,"hourTrading":{"tag":"盘后","latestPrice":94.5566,"preClose":95.5,"latestTime":"19:52 EDT","volume":278626,"amount":26606938.203,"timestamp":1744933965365},"open":93.39,"impliedVolPercentile":0.8964},{"symbol":"HD","shortMargin":0.3,"floatShares":992273073,"nameCN":"Home Depot","postHourTrading":{"tag":"盘后","latestPrice":356.27,"preClose":355.06,"latestTime":"19:57 EDT","volume":95245,"amount":33822912.4936,"timestamp":1744934273133},"volumeRatio":0.922471,"changeRateMTD":-0.031188,"dividePrice":0,"high":357.5,"changeRateQTD":-0.031188,"changeRateWTD":0.003391,"week52Low":323.77,"changeRateYTD":-0.087226,"changeRate5Min":0.001227,"askSize":0,"floatMarketCap":352316477299.38,"latestPrice":355.06,"askPrice":0,"peRate":23.813548,"eps":14.91,"divideRate":0,"bidPrice":0,"market":"US","volume":3232397,"preHourTrading":{"tag":"盘前","latestPrice":348.5,"preClose":345.99,"latestTime":"09:29 EDT","volume":3501,"amount":1216025.26155,"timestamp":1744896599537},"changeRate60Day":-0.134211,"changeRate5Day":0.004072,"roa":0.15585,"roe":3.853722,"lyrEps":14.955555,"shares":993928163,"amplitude":0.026388,"preClose":345.99,"low":348.37,"lyrPeRate":23.741011,"pbRate":53.148213,"impliedVol":0.314,"week52High":439.37,"changeRate":0.026215,"longInitialMargin":0.25,"amount":1144999496.916321,"changeRate20Day":-0.001294,"overnightTrading":{"tag":"夜盘","latestPrice":350,"preClose":345.989990234375,"latestTime":"20250417 04:00 EDT","volume":3043,"amount":1065587,"timestamp":1744876801854},"bidSize":0,"change":9.070007,"marketValue":352904133554.78,"shortable":3,"turnoverRate":0.003258,"hourTrading":{"tag":"盘后","latestPrice":356.27,"preClose":355.06,"latestTime":"19:57 EDT","volume":95245,"amount":33822912.4936,"timestamp":1744934273133},"open":348.55,"impliedVolPercentile":0.8884},{"symbol":"PG","shortMargin":0.3,"floatShares":2341377916,"nameCN":"Procter & Gamble","postHourTrading":{"tag":"盘后","latestPrice":170.9,"preClose":170.63,"latestTime":"19:57 EDT","volume":338884,"amount":57824118.5451,"timestamp":1744934242385},"volumeRatio":0.826289,"changeRateMTD":0.001232,"dividePrice":3.9602,"high":171.65,"changeRateQTD":0.001232,"changeRateWTD":0.022287,"week52Low":153.52,"changeRateYTD":0.017775,"changeRate5Min":-0.000586,"askSize":0,"floatMarketCap":399509313807.08,"latestPrice":170.63,"askPrice":0,"peRate":27.193331,"eps":6.2747,"divideRate":0.023209,"bidPrice":0,"market":"US","volume":7227060,"preHourTrading":{"tag":"盘前","latestPrice":167.85,"preClose":166.39,"latestTime":"09:29 EDT","volume":7047,"amount":1175280.05592,"timestamp":1744896599096},"changeRate60Day":0.035753,"changeRate5Day":0.043226,"roa":0.108841,"earningTime":"Pre-Mkt","roe":0.310578,"lyrEps":6.184059,"shares":2344851814,"amplitude":0.025843,"preClose":166.39,"low":167.35,"lyrPeRate":27.59191,"pbRate":7.941684,"impliedVol":0.2729,"week52High":180.43,"changeRate":0.025482,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1230264267.617798,"changeRate20Day":0.018383,"overnightTrading":{"tag":"夜盘","latestPrice":166.35000610351562,"preClose":166.38999938964844,"latestTime":"20250417 04:00 EDT","volume":168,"amount":27986,"timestamp":1744876801799},"bidSize":0,"change":4.240005,"marketValue":400102065022.82,"shortable":3,"turnoverRate":0.003087,"hourTrading":{"tag":"盘后","latestPrice":170.9,"preClose":170.63,"latestTime":"19:57 EDT","volume":338884,"amount":57824118.5451,"timestamp":1744934242385},"open":167.53,"impliedVolPercentile":0.9602},{"symbol":"ALGN","shortMargin":0.3,"floatShares":68381176,"nameCN":"Align Technology","postHourTrading":{"tag":"盘后","latestPrice":171.64,"preClose":171.41,"latestTime":"19:08 EDT","volume":61222,"amount":10494159.5589,"timestamp":1744931313990},"volumeRatio":0.636992,"changeRateMTD":0.079,"dividePrice":0,"high":171.76,"changeRateQTD":0.079,"changeRateWTD":0.044291,"week52Low":141.74,"changeRateYTD":-0.177929,"changeRate5Min":0.000438,"askSize":0,"floatMarketCap":11721217378.16,"latestPrice":171.41,"askPrice":0,"peRate":30.500001,"eps":5.62,"divideRate":0,"bidPrice":0,"market":"US","volume":816388,"preHourTrading":{"tag":"盘前","latestPrice":168,"preClose":167.18,"latestTime":"09:27 EDT","volume":701,"amount":117637.3336,"timestamp":1744896466825},"changeRate60Day":-0.261609,"changeRate5Day":0.070376,"roa":0.068663,"earningTime":"Post-Mkt","roe":0.112626,"lyrEps":5.627388,"shares":73210327,"amplitude":0.034514,"preClose":167.18,"low":165.99,"lyrPeRate":30.459958,"pbRate":3.257796,"impliedVol":0.6824,"week52High":327.49,"changeRate":0.025302,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":138961031.974976,"changeRate20Day":0.015402,"overnightTrading":{"tag":"夜盘","latestPrice":171.41000366210938,"preClose":171.41000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":4.230011,"marketValue":12548982151.07,"shortable":3,"turnoverRate":0.011939,"hourTrading":{"tag":"盘后","latestPrice":171.64,"preClose":171.41,"latestTime":"19:08 EDT","volume":61222,"amount":10494159.5589,"timestamp":1744931313990},"open":167.36,"impliedVolPercentile":0.8845},{"symbol":"CHD","shortMargin":0.3,"floatShares":245429090,"nameCN":"Church & Dwight","postHourTrading":{"tag":"盘后","latestPrice":105.37,"preClose":105.37,"latestTime":"19:52 EDT","volume":157584,"amount":16604556.54,"timestamp":1744933931618},"volumeRatio":0.945297,"changeRateMTD":-0.042874,"dividePrice":1.135,"high":105.87,"changeRateQTD":-0.042874,"changeRateWTD":0.009775,"week52Low":96.35,"changeRateYTD":0.006303,"changeRate5Min":-0.000095,"askSize":0,"floatMarketCap":25860863213.3,"latestPrice":105.37,"askPrice":0,"peRate":44.459918,"eps":2.37,"divideRate":0.010772,"bidPrice":0,"market":"US","volume":1704517,"preHourTrading":{"tag":"盘前","latestPrice":102.98,"preClose":102.96,"latestTime":"08:19 EDT","volume":5461,"amount":561971.08586,"timestamp":1744892386801},"changeRate60Day":-0.012465,"changeRate5Day":0.015419,"roa":0.083384,"earningTime":"Pre-Mkt","roe":0.142474,"lyrEps":2.394844,"shares":246109929,"amplitude":0.027001,"preClose":102.96,"low":103.09,"lyrPeRate":43.998691,"pbRate":5.946754,"impliedVol":0.2874,"week52High":116.46,"changeRate":0.023407,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":179421962.594948,"changeRate20Day":-0.024984,"overnightTrading":{"tag":"夜盘","latestPrice":106,"preClose":102.95999908447266,"latestTime":"20250417 04:00 EDT","volume":1,"amount":106,"timestamp":1744876801811},"bidSize":0,"change":2.410004,"marketValue":25932603218.73,"shortable":3,"turnoverRate":0.006945,"hourTrading":{"tag":"盘后","latestPrice":105.37,"preClose":105.37,"latestTime":"19:52 EDT","volume":157584,"amount":16604556.54,"timestamp":1744933931618},"open":103.5,"impliedVolPercentile":0.9044},{"symbol":"BF.B","shortMargin":0.3,"floatShares":335030395,"nameCN":"Brown-Forman","postHourTrading":{"tag":"盘后","latestPrice":33.79,"preClose":33.79,"latestTime":"16:33 EDT","volume":155184,"amount":5243667.36,"timestamp":1744922000823},"volumeRatio":0.821605,"changeRateMTD":-0.00442,"dividePrice":0.8799,"high":33.87,"changeRateQTD":-0.00442,"changeRateWTD":-0.015156,"week52Low":30.48,"changeRateYTD":-0.110321,"changeRate5Min":0.00163,"askSize":0,"floatMarketCap":11320677047.05,"latestPrice":33.79,"askPrice":0,"peRate":16.165104,"eps":2.090305,"divideRate":0.02604,"bidPrice":0,"market":"US","volume":1796772,"preHourTrading":{"tag":"盘前","latestPrice":32.55,"preClose":33.02,"latestTime":"04:15 EDT","volume":1,"amount":32.55,"timestamp":1744877719596},"changeRate60Day":0.023009,"changeRate5Day":0.004459,"roa":0.089603,"roe":0.279852,"lyrEps":2.149481,"shares":472669145,"amplitude":0.023925,"preClose":33.02,"low":33.08,"lyrPeRate":15.720074,"pbRate":4.177737,"impliedVol":0.4418,"week52High":49.89,"changeRate":0.023319,"longInitialMargin":0.25,"amount":60536865.199081,"changeRate20Day":-0.03236,"overnightTrading":{"tag":"夜盘","latestPrice":33.790000915527344,"preClose":33.790000915527344,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.77,"marketValue":15971490409.55,"shortable":3,"turnoverRate":0.005363,"hourTrading":{"tag":"盘后","latestPrice":33.79,"preClose":33.79,"latestTime":"16:33 EDT","volume":155184,"amount":5243667.36,"timestamp":1744922000823},"open":33.28,"impliedVolPercentile":0.7928},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406153432,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":157.47,"preClose":157.47,"latestTime":"19:58 EDT","volume":394830,"amount":62173903.662,"timestamp":1744934337896},"volumeRatio":1.030155,"changeRateMTD":-0.05047,"dividePrice":4.96,"high":159.44,"changeRateQTD":-0.05047,"changeRateWTD":0.03783,"week52Low":140.68,"changeRateYTD":0.088854,"changeRate5Min":0.000476,"askSize":0,"floatMarketCap":378896980937.04,"latestPrice":157.47,"askPrice":0,"peRate":17.525929,"eps":8.984973,"divideRate":0.031498,"bidPrice":0,"market":"US","volume":10981067,"preHourTrading":{"tag":"盘前","latestPrice":153.7,"preClose":153.91,"latestTime":"09:29 EDT","volume":6069,"amount":936870.3162,"timestamp":1744896572187},"changeRate60Day":0.083982,"changeRate5Day":0.059049,"roa":0.08126,"roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.034306,"preClose":153.91,"low":154.16,"lyrPeRate":26.94992,"pbRate":5.308137,"impliedVol":0.243,"week52High":169.99,"changeRate":0.02313,"longInitialMargin":0.25,"amount":1730450679.1315,"changeRate20Day":-0.034045,"overnightTrading":{"tag":"夜盘","latestPrice":154.49000549316406,"preClose":153.91000366210938,"latestTime":"20250417 04:00 EDT","volume":2044,"amount":314654,"timestamp":1744876801849},"bidSize":0,"change":3.559998,"marketValue":379478721885.63,"shortable":3,"turnoverRate":0.004564,"hourTrading":{"tag":"盘后","latestPrice":157.47,"preClose":157.47,"latestTime":"19:58 EDT","volume":394830,"amount":62173903.662,"timestamp":1744934337896},"open":154.16,"impliedVolPercentile":0.9323},{"symbol":"IDXX","shortMargin":0.3,"floatShares":80150641,"nameCN":"IDEXX Laboratories","postHourTrading":{"tag":"盘后","latestPrice":411.49,"preClose":411.49,"latestTime":"16:35 EDT","volume":14137,"amount":5817249.05,"timestamp":1744922147177},"volumeRatio":0.895989,"changeRateMTD":-0.020145,"dividePrice":0,"high":412.62,"changeRateQTD":-0.020145,"changeRateWTD":0.052566,"week52Low":356.14,"changeRateYTD":-0.004717,"changeRate5Min":-0.00108,"askSize":0,"floatMarketCap":32981187265.09,"latestPrice":411.49,"askPrice":0,"peRate":38.565136,"eps":10.67,"divideRate":0,"bidPrice":0,"market":"US","volume":965481,"preHourTrading":{"tag":"盘前","latestPrice":402,"preClose":402.38,"latestTime":"09:27 EDT","volume":1119,"amount":449287.65342,"timestamp":1744896424705},"changeRate60Day":-0.044358,"changeRate5Day":0.077679,"roa":0.226951,"earningTime":"Pre-Mkt","roe":0.576566,"lyrEps":10.76633,"shares":81039040,"amplitude":0.024256,"preClose":402.38,"low":402.86,"lyrPeRate":38.220081,"pbRate":20.902954,"impliedVol":0.4848,"week52High":548.88,"changeRate":0.02264,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":395349383.859375,"changeRate20Day":-0.021706,"overnightTrading":{"tag":"夜盘","latestPrice":411.489990234375,"preClose":411.489990234375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":9.109985,"marketValue":33346754569.600002,"shortable":3,"turnoverRate":0.012046,"hourTrading":{"tag":"盘后","latestPrice":411.49,"preClose":411.49,"latestTime":"16:35 EDT","volume":14137,"amount":5817249.05,"timestamp":1744922147177},"open":405.45,"impliedVolPercentile":0.9602},{"symbol":"KHC","shortMargin":0.3,"floatShares":860904813,"nameCN":"The Kraft Heinz Company","postHourTrading":{"tag":"盘后","latestPrice":29.47,"preClose":29.46,"latestTime":"19:59 EDT","volume":279763,"amount":8241748.973,"timestamp":1744934379168},"volumeRatio":0.852077,"changeRateMTD":-0.031876,"dividePrice":1.6,"high":29.57,"changeRateQTD":-0.031876,"changeRateWTD":0.004432,"week52Low":27.25,"changeRateYTD":-0.040703,"changeRate5Min":-0.000509,"askSize":0,"floatMarketCap":25362255790.98,"latestPrice":29.46,"askPrice":0,"peRate":13.035398,"eps":2.26,"divideRate":0.054311,"bidPrice":0,"market":"US","volume":7779466,"preHourTrading":{"tag":"盘前","latestPrice":28.75,"preClose":28.81,"latestTime":"09:26 EDT","volume":17471,"amount":503557.862558,"timestamp":1744896400028},"changeRate60Day":0.013416,"changeRate5Day":0.021498,"roa":0.038621,"earningTime":"Pre-Mkt","roe":0.055448,"lyrEps":2.267768,"shares":1193398368,"amplitude":0.025338,"preClose":28.81,"low":28.84,"lyrPeRate":12.990747,"pbRate":0.714802,"impliedVol":0.3618,"week52High":38.96,"changeRate":0.022562,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":228291659.145802,"changeRate20Day":-0.008415,"overnightTrading":{"tag":"夜盘","latestPrice":28.8799991607666,"preClose":28.809999465942383,"latestTime":"20250417 04:00 EDT","volume":616,"amount":17777,"timestamp":1744876801851},"bidSize":0,"change":0.65,"marketValue":35157515921.28,"shortable":3,"turnoverRate":0.009036,"hourTrading":{"tag":"盘后","latestPrice":29.47,"preClose":29.46,"latestTime":"19:59 EDT","volume":279763,"amount":8241748.973,"timestamp":1744934379168},"open":28.98,"impliedVolPercentile":0.9044},{"symbol":"KMB","shortMargin":0.3,"floatShares":330527008,"nameCN":"Kimberly-Clark","postHourTrading":{"tag":"盘后","latestPrice":142.81,"preClose":142.81,"latestTime":"18:59 EDT","volume":163200,"amount":23306651.7225,"timestamp":1744930787482},"volumeRatio":1.104821,"changeRateMTD":0.004149,"dividePrice":4.88,"high":143.44,"changeRateQTD":0.004149,"changeRateWTD":0.021823,"week52Low":124.1,"changeRateYTD":0.08982,"changeRate5Min":0.001016,"askSize":0,"floatMarketCap":47202562012.48,"latestPrice":142.81,"askPrice":0,"peRate":18.915231,"eps":7.55,"divideRate":0.034171,"bidPrice":0,"market":"US","volume":2108308,"preHourTrading":{"tag":"盘前","latestPrice":143.36,"preClose":139.7,"latestTime":"08:47 EDT","volume":310,"amount":43407.9794,"timestamp":1744894022739},"changeRate60Day":0.132334,"changeRate5Day":0.038694,"roa":0.117475,"earningTime":"Pre-Mkt","roe":2.523739,"lyrEps":7.583432,"shares":331651706,"amplitude":0.023049,"preClose":139.7,"low":140.22,"lyrPeRate":18.831843,"pbRate":56.384738,"impliedVol":0.2363,"week52High":150.45,"changeRate":0.022262,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":300607930.928345,"changeRate20Day":0.026819,"overnightTrading":{"tag":"夜盘","latestPrice":142.80999755859375,"preClose":142.80999755859375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":3.110001,"marketValue":47363180133.86,"shortable":3,"turnoverRate":0.006379,"hourTrading":{"tag":"盘后","latestPrice":142.81,"preClose":142.81,"latestTime":"18:59 EDT","volume":163200,"amount":23306651.7225,"timestamp":1744930787482},"open":140.43,"impliedVolPercentile":0.8406},{"symbol":"WMT","shortMargin":0.3,"floatShares":4356501894,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":92.95,"preClose":93.22,"latestTime":"19:58 EDT","volume":1026941,"amount":95727069.3523,"timestamp":1744934304052},"volumeRatio":0.809787,"changeRateMTD":0.061852,"dividePrice":0.83,"high":93.87,"changeRateQTD":0.061852,"changeRateWTD":0.004526,"week52Low":58.555,"changeRateYTD":0.031765,"changeRate5Min":0.000268,"askSize":0,"floatMarketCap":406113106558.68,"latestPrice":93.22,"askPrice":0,"peRate":38.680497,"eps":2.41,"divideRate":0.008904,"bidPrice":0,"market":"US","volume":21393917,"preHourTrading":{"tag":"盘前","latestPrice":91.57,"preClose":91.19,"latestTime":"09:29 EDT","volume":40541,"amount":3707168.36545,"timestamp":1744896597058},"changeRate60Day":-0.000107,"changeRate5Day":0.028805,"roa":0.071238,"earningTime":"Pre-Mkt","roe":0.214136,"lyrEps":2.417112,"shares":8016849444,"amplitude":0.024674,"preClose":91.19,"low":91.62,"lyrPeRate":38.566686,"pbRate":8.211252,"impliedVol":0.4098,"week52High":105.3,"changeRate":0.022261,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1989164852.706451,"changeRate20Day":0.086354,"overnightTrading":{"tag":"夜盘","latestPrice":91.68000030517578,"preClose":91.19000244140625,"latestTime":"20250417 04:00 EDT","volume":4601,"amount":421604,"timestamp":1744876801856},"bidSize":0,"change":2.029999,"marketValue":747330705169.6799,"shortable":3,"turnoverRate":0.004911,"hourTrading":{"tag":"盘后","latestPrice":92.95,"preClose":93.22,"latestTime":"19:58 EDT","volume":1026941,"amount":95727069.3523,"timestamp":1744934304052},"open":91.83,"impliedVolPercentile":0.9602}]}}}