US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,377.23

-68.2642-2.79%

Number of Gainers:44

Number of Losers:52

Number of Flat:1

PE:- -

High:2,407.64

Open:2,395.57

Low:2,366.46

Close:2,445.46

Volume:757.47M

Turnover:160.36B

Market Cap:15.52T

Float Cap:14.62T

Loading ...

Constituent

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

Trane Technologies PLC US TT	424.525	+7.69%	+30.33	2.71M	1.14B	94.13B
NIO Inc. US NIO	4.84	+5.45%	+0.2500	58.65M	283.85M	11.97B
VF Corp US VFC	20.11	+5.23%	+1.00	6.72M	132.80M	7.86B
Johnson Controls US JCI	120.46	+3.19%	+3.72	2.64M	316.49M	73.62B
KE Holdings Inc. US BEKE	19.24	+2.89%	+0.5400	5.53M	107.22M	22.49B
Darden Restaurants US DRI	200.49	+2.03%	+3.99	460.81K	91.74M	23.08B
Brown-Forman US BF.B	26.82	+1.94%	+0.5100	2.11M	55.92M	12.42B
Bank of America US BAC	52.715	+1.75%	+0.9050	18.90M	991.66M	380.18B
Wells Fargo US WFC	89.535	+1.71%	+1.51	9.25M	825.37M	276.93B
Procter & Gamble US PG	149.68	+1.59%	+2.34	5.84M	871.38M	347.86B
PPG Industries Inc US PPG	115.68	+1.51%	+1.72	1.20M	138.25M	25.96B
Yum US YUM	156.11	+1.45%	+2.23	1.01M	157.65M	43.34B
Yum China Holdings, Inc. US YUMC	50.66	+1.40%	+0.7000	501.20K	25.33M	18.00B
Tyson US TSN	65.485	+1.37%	+0.8850	1.16M	75.71M	23.12B
McDonald's US MCD	316.985	+1.34%	+4.19	1.44M	453.23M	225.74B
JPMorgan Chase US JPM	304.75	+1.32%	+3.98	5.58M	1.70B	829.61B
Target US TGT	102.96	+1.20%	+1.22	2.38M	244.04M	46.62B
Pepsi US PEP	150.27	+1.19%	+1.77	3.10M	463.54M	205.47B
Aptiv PLC US APTV	78.607	+1.02%	+0.7970	901.35K	70.59M	17.12B
Coca-Cola US KO	73.805	+1.02%	+0.7450	7.24M	533.23M	317.48B

{"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":2377.1924,"timestamp":1769712585396,"preClose":2445.4565,"halted":0,"volume":757449571,"delay":0,"changeRate":-0.027915,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-68.26416,"latestTime":"01-29 13:49:45 EST","open":2395.573,"high":2407.6394,"low":2366.4624,"amount":160361686109.8688,"amplitude":0.016838,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1769720400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.466129,"peRate":25.382879,"turnoverRate":0.008659,"increases":43,"decrements":52,"flats":1,"marketCap":15522781423424,"floatMarketCap":14621857126976},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2407.6394,"amplitude":0.016838,"preClose":2445.4565,"low":2366.4624,"pbRate":"4.466129","latestPrice":2377.228,"volume":757468180,"delay":0,"open":2395.573,"prevYearClose":2387.4636,"prevWeekClose":2421.1372,"prevMonthClose":2387.4636,"prevQuarterClose":2387.4636,"fiveDayClose":2409.71,"twentyDayClose":2403.0552,"sixtyDayClose":2390.9663,"secType":"PLATE","market":"US","turnoverRate":0.00866,"peRate":25.382879,"marketCap":15522615548736,"floatMarketCap":14621684171328,"timestamp":1769712587035,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":44,"down":52,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"TT","nameCN":"Trane Technologies PLC","changeRate":0.076928,"change":30.325,"latestPrice":424.525,"close":424.525,"volume":2714126,"market":"US","high":429.005,"low":406.495,"preClose":394.2,"open":418.04,"turnoverRate":0.01224,"peRate":32.704785,"amplitude":0.057103,"marketValue":94133750673.1,"askSize":97,"bidSize":80,"askPrice":424.72,"bidPrice":424.33,"week52High":476.185,"week52Low":298.15,"changeRate5Day":0.088163,"changeRate20Day":0.083774,"changeRate60Day":-0.053772,"changeRateWTD":0.099179,"changeRateMTD":0.090763,"changeRateQTD":0.090763,"changeRateYTD":0.090763,"amount":1140884868.550964,"eps":12.980516,"lyrEps":11.352343,"lyrPeRate":37.395364,"pbRate":11.305592,"volumeRatio":1.957855,"committee":-0.096045,"roa":0.114212,"roe":0.372103,"changeRate5Min":-0.001681,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.008621,"floatMarketCap":94133750673.09999,"shortable":3,"shares":221739004,"floatShares":221739004,"preHourTrading":{"tag":"盘前","latestPrice":411.03,"preClose":394.2,"latestTime":"09:29 EST","volume":3550,"amount":1423586.21,"timestamp":1769696976829,"change":16.829999999999984,"changeRate":0.0426940639269406},"postHourTrading":{"tag":"盘后","latestPrice":397.03,"preClose":394.2,"latestTime":"19:56 EST","volume":43384,"amount":17102476.1268,"timestamp":1769648205576,"change":2.829999999999984,"changeRate":0.007179096905124262},"overnightTrading":{"tag":"夜盘","latestPrice":396.010009765625,"preClose":394.20001220703125,"latestTime":"20260129 04:00 EST","volume":75,"amount":29589,"timestamp":1769677201079,"change":1.80999755859375,"changeRate":0.004591571543745035},"impliedVol":0.2759,"impliedVolPercentile":0.4861},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":0.054466,"change":0.25,"latestPrice":4.84,"close":4.84,"volume":58646000,"market":"US","high":5.02,"low":4.64,"preClose":4.59,"open":4.735,"turnoverRate":0.033059,"peRate":0,"amplitude":0.082789,"marketValue":11971509325.6,"askSize":5210,"bidSize":12702,"askPrice":4.84,"bidPrice":4.83,"week52High":8.02,"week52Low":3.02,"changeRate5Day":0.014675,"changeRate20Day":-0.12,"changeRate60Day":-0.332414,"changeRateWTD":0.043103,"changeRateMTD":-0.05098,"changeRateQTD":-0.05098,"changeRateYTD":-0.05098,"amount":283851570.716858,"eps":-1.453689,"lyrEps":-1.510831,"lyrPeRate":0,"pbRate":3.262224,"volumeRatio":2.426299,"committee":0.418267,"roa":-0.119111,"roe":-1.600285,"changeRate5Min":0.003109,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8586159995.16,"shortable":3,"shares":2473452340,"floatShares":1773999999,"preHourTrading":{"tag":"盘前","latestPrice":4.73,"preClose":4.59,"latestTime":"09:29 EST","volume":505714,"amount":2363578.127216,"timestamp":1769696999718,"change":0.14000000000000057,"changeRate":0.03050108932461886},"postHourTrading":{"tag":"盘后","latestPrice":4.6797,"preClose":4.59,"latestTime":"19:59 EST","volume":1327444,"amount":6151448.2037,"timestamp":1769648367941,"change":0.08970000000000056,"changeRate":0.01954248366013084},"overnightTrading":{"tag":"夜盘","latestPrice":4.690000057220459,"preClose":4.590000152587891,"latestTime":"20260129 04:00 EST","volume":461613,"amount":2140888,"timestamp":1769677201493,"change":0.09999990463256836,"changeRate":0.021786470873249832},"impliedVol":0.686,"impliedVolPercentile":0.2231},{"symbol":"VFC","nameCN":"VF Corp","changeRate":0.052329,"change":1,"latestPrice":20.11,"close":20.11,"volume":6724825,"market":"US","high":20.125,"low":18.79,"preClose":19.11,"open":19.075,"turnoverRate":0.017367,"peRate":86.779035,"amplitude":0.069859,"marketValue":7857474883.38,"askSize":414,"bidSize":300,"askPrice":20.11,"bidPrice":20.1,"week52High":29.02,"week52Low":9.41,"changeRate5Day":0.008526,"changeRate20Day":0.101314,"changeRate60Day":0.432336,"changeRateWTD":0.018744,"changeRateMTD":0.112279,"changeRateQTD":0.112279,"changeRateYTD":0.112279,"amount":132795822.992802,"eps":0.231738,"lyrEps":-0.487511,"lyrPeRate":0,"pbRate":5.31681,"volumeRatio":0.990984,"committee":-0.159664,"roa":0.029702,"roe":0.063933,"changeRate5Min":0.002243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.017902,"floatMarketCap":7786933186.26,"shortable":3,"shares":390724758,"floatShares":387216966,"preHourTrading":{"tag":"盘前","latestPrice":19.1,"preClose":19.11,"latestTime":"09:26 EST","volume":5657,"amount":106801.682234,"timestamp":1769696763075,"change":-0.00999999999999801,"changeRate":-0.0005232862375718478},"postHourTrading":{"tag":"盘后","latestPrice":19.07,"preClose":19.11,"latestTime":"19:56 EST","volume":43711,"amount":834668.2692,"timestamp":1769648165571,"change":-0.03999999999999915,"changeRate":-0.002093144950287763},"overnightTrading":{"tag":"夜盘","latestPrice":19,"preClose":19.110000610351562,"latestTime":"20260129 04:00 EST","volume":5760,"amount":108729,"timestamp":1769677201468,"change":-0.1100006103515625,"changeRate":-0.005756180368302921},"impliedVol":0.5369,"impliedVolPercentile":0.1195},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":0.031866,"change":3.72,"latestPrice":120.46,"close":120.46,"volume":2643758,"market":"US","high":120.84,"low":118.25,"preClose":116.74,"open":118.99,"turnoverRate":0.004341,"peRate":23.947149,"amplitude":0.022186,"marketValue":73617401001.3,"askSize":195,"bidSize":51,"askPrice":120.48,"bidPrice":120.44,"week52High":124.07,"week52Low":68.03,"changeRate5Day":0.051961,"changeRate20Day":-0.003969,"changeRate60Day":0.053064,"changeRateWTD":0.060481,"changeRateMTD":0.005929,"changeRateQTD":0.005929,"changeRateYTD":0.005929,"amount":316490500.373871,"eps":5.030244,"lyrEps":5.049094,"lyrPeRate":23.857746,"pbRate":5.694856,"volumeRatio":1.042124,"committee":-0.585366,"roa":0.046072,"roe":0.113739,"changeRate5Min":-0.000083,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.012784,"floatMarketCap":73360140000,"shortable":3,"shares":611135655,"floatShares":609000000,"preHourTrading":{"tag":"盘前","latestPrice":119,"preClose":116.74,"latestTime":"09:28 EST","volume":1565,"amount":185471.459975,"timestamp":1769696931080,"change":2.260000000000005,"changeRate":0.019359259893781098},"postHourTrading":{"tag":"盘后","latestPrice":116.64,"preClose":116.74,"latestTime":"19:42 EST","volume":121298,"amount":14160801.77882,"timestamp":1769647379200,"change":-0.09999999999999432,"changeRate":-0.000856604420078759},"overnightTrading":{"tag":"夜盘","latestPrice":116.3499984741211,"preClose":116.73999786376953,"latestTime":"20260129 04:00 EST","volume":195,"amount":22766,"timestamp":1769677201381,"change":-0.3899993896484375,"changeRate":-0.0033407520711414584},"impliedVol":0.3717,"impliedVolPercentile":0.7928},{"symbol":"BEKE","nameCN":"KE Holdings Inc.","changeRate":0.028877,"change":0.54,"latestPrice":19.24,"close":19.24,"volume":5528476,"market":"US","high":19.87,"low":19.125,"preClose":18.7,"open":19.7012,"turnoverRate":0.008113,"peRate":46.103046,"amplitude":0.03984,"marketValue":22491560000,"askSize":971,"bidSize":680,"askPrice":19.24,"bidPrice":19.23,"week52High":25.165,"week52Low":15.26,"changeRate5Day":0.057143,"changeRate20Day":0.214646,"changeRate60Day":0.128446,"changeRateWTD":0.055982,"changeRateMTD":0.220812,"changeRateQTD":0.220812,"changeRateYTD":0.220812,"amount":107216295.497437,"eps":0.417326,"lyrEps":0.489978,"lyrPeRate":39.267069,"pbRate":0.331531,"volumeRatio":2.612583,"committee":-0.176257,"roa":0.018055,"roe":0.050217,"changeRate5Min":-0.00026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3676,"divideRate":0.019106,"floatMarketCap":13110046976.519999,"shortable":3,"shares":1169000000,"floatShares":681395373,"preHourTrading":{"tag":"盘前","latestPrice":19.85,"preClose":18.7,"latestTime":"09:26 EST","volume":176021,"amount":3516795.72761,"timestamp":1769696809485,"change":1.1500000000000021,"changeRate":0.06149732620320867},"postHourTrading":{"tag":"盘后","latestPrice":18.7,"preClose":18.7,"latestTime":"19:34 EST","volume":67162,"amount":1255925.9799,"timestamp":1769646843307,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.8799991607666,"preClose":18.700000762939453,"latestTime":"20260129 04:00 EST","volume":145477,"amount":2860989,"timestamp":1769677201488,"change":1.1799983978271484,"changeRate":0.06310151602590974},"impliedVol":0.5032,"impliedVolPercentile":0.6016},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.020305,"change":3.99,"latestPrice":200.49,"close":200.49,"volume":460813,"market":"US","high":200.66,"low":195.74,"preClose":196.5,"open":196.695,"turnoverRate":0.004002,"peRate":21.00996,"amplitude":0.025038,"marketValue":23084268032.01,"askSize":20,"bidSize":125,"askPrice":200.56,"bidPrice":200.39,"week52High":228.27,"week52Low":169,"changeRate5Day":-0.022763,"changeRate20Day":0.084023,"changeRate60Day":0.112906,"changeRateWTD":-0.02755,"changeRateMTD":0.089501,"changeRateQTD":0.089501,"changeRateYTD":0.089501,"amount":91738765.386948,"eps":9.542617,"lyrEps":8.932765,"lyrPeRate":22.444338,"pbRate":11.096072,"volumeRatio":0.567454,"committee":0.724138,"roa":0.071977,"roe":0.541035,"changeRate5Min":-0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.028929,"floatMarketCap":23084268032.010002,"shortable":3,"shares":115139249,"floatShares":115139249,"preHourTrading":{"tag":"盘前","latestPrice":196.5,"preClose":196.5,"latestTime":"08:02 EST","volume":3,"amount":589.5,"timestamp":1769691746475,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":196.5,"preClose":196.5,"latestTime":"18:49 EST","volume":13682,"amount":2689452.4644,"timestamp":1769644140353,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196.50999450683594,"preClose":196.5,"latestTime":"20260129 04:00 EST","volume":1,"amount":197,"timestamp":1769677200684,"change":0.0099945068359375,"changeRate":0.000050862630208333336},"impliedVol":0.2877,"impliedVolPercentile":0.4622},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":0.019384,"change":0.51,"latestPrice":26.82,"close":26.82,"volume":2113375,"market":"US","high":26.845,"low":26.11,"preClose":26.31,"open":26.415,"turnoverRate":0.006503,"peRate":15.684201,"amplitude":0.027936,"marketValue":12417660000,"askSize":349,"bidSize":150,"askPrice":26.84,"bidPrice":26.83,"week52High":38.85,"week52Low":25.315,"changeRate5Day":-0.039742,"changeRate20Day":0.01861,"changeRate60Day":-0.015057,"changeRateWTD":-0.027203,"changeRateMTD":0.029163,"changeRateQTD":0.029163,"changeRateYTD":0.029163,"amount":55915131.959677,"eps":1.710001,"lyrEps":1.83855,"lyrPeRate":14.587583,"pbRate":3.003788,"volumeRatio":0.740292,"committee":-0.410029,"roa":0.082084,"roe":0.206659,"changeRate5Min":-0.000559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.906,"divideRate":0.033781,"floatMarketCap":8716500000,"shortable":3,"shares":463000000,"floatShares":325000000,"preHourTrading":{"tag":"盘前","latestPrice":26.5322,"preClose":26.31,"latestTime":"09:15 EST","volume":680,"amount":17917.81504,"timestamp":1769696133262,"change":0.22220000000000084,"changeRate":0.0084454580007602},"postHourTrading":{"tag":"盘后","latestPrice":26.29,"preClose":26.31,"latestTime":"19:02 EST","volume":50847,"amount":1338475.73975,"timestamp":1769644928471,"change":-0.019999999999999574,"changeRate":-0.0007601672367920781},"overnightTrading":{"tag":"夜盘","latestPrice":26.309999465942383,"preClose":26.309999465942383,"latestTime":"20260129 04:00 EST","volume":3,"amount":79,"timestamp":1769677201456,"change":0,"changeRate":0},"impliedVol":0.3791,"impliedVolPercentile":0.4223},{"symbol":"BAC","nameCN":"Bank of America","changeRate":0.017468,"change":0.905,"latestPrice":52.715,"close":52.715,"volume":18904357,"market":"US","high":52.98,"low":51.95,"preClose":51.81,"open":51.955,"turnoverRate":0.002816,"peRate":13.835958,"amplitude":0.01988,"marketValue":380180580000,"askSize":1099,"bidSize":101,"askPrice":52.72,"bidPrice":52.71,"week52High":57.55,"week52Low":33.065,"changeRate5Day":0.005052,"changeRate20Day":-0.0464,"changeRate60Day":-0.013751,"changeRateWTD":0.019238,"changeRateMTD":-0.041545,"changeRateQTD":-0.041545,"changeRateYTD":-0.041545,"amount":991663561.334198,"eps":3.81,"lyrEps":3.86272,"lyrPeRate":13.647119,"pbRate":1.371251,"volumeRatio":0.914517,"committee":-0.57,"roa":0.009145,"roe":0.1019,"changeRate5Min":0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0806,"divideRate":0.020499,"floatMarketCap":353932854348.58,"shortable":3,"shares":7212000000,"floatShares":6714082412,"preHourTrading":{"tag":"盘前","latestPrice":51.92,"preClose":51.81,"latestTime":"09:29 EST","volume":55668,"amount":2888723.967336,"timestamp":1769696997081,"change":0.10999999999999943,"changeRate":0.0021231422505307747},"postHourTrading":{"tag":"盘后","latestPrice":51.68,"preClose":51.81,"latestTime":"19:59 EST","volume":1490894,"amount":77237522.080271,"timestamp":1769648357948,"change":-0.13000000000000256,"changeRate":-0.002509168114263705},"overnightTrading":{"tag":"夜盘","latestPrice":51.880001068115234,"preClose":51.810001373291016,"latestTime":"20260129 04:00 EST","volume":6558,"amount":339517,"timestamp":1769677201478,"change":0.06999969482421875,"changeRate":0.0013510845969655744},"impliedVol":0.2651,"impliedVolPercentile":0.1912},{"symbol":"WFC","nameCN":"Wells Fargo","changeRate":0.017096,"change":1.505,"latestPrice":89.535,"close":89.535,"volume":9248964,"market":"US","high":89.97,"low":88.54,"preClose":88.03,"open":88.82,"turnoverRate":0.002998,"peRate":14.302715,"amplitude":0.016244,"marketValue":276931755000,"askSize":408,"bidSize":140,"askPrice":89.54,"bidPrice":89.53,"week52High":97.76,"week52Low":58.42,"changeRate5Day":0.016981,"changeRate20Day":-0.050631,"changeRate60Day":0.029493,"changeRateWTD":0.029611,"changeRateMTD":-0.039324,"changeRateQTD":-0.039324,"changeRateYTD":-0.039324,"amount":825368495.410675,"eps":6.26,"lyrEps":6.34,"lyrPeRate":14.12224,"pbRate":1.683384,"volumeRatio":0.873148,"committee":-0.498208,"roa":0.010473,"roe":0.117318,"changeRate5Min":0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6991,"divideRate":0.018977,"floatMarketCap":276215475000,"shortable":3,"shares":3093000000,"floatShares":3085000000,"preHourTrading":{"tag":"盘前","latestPrice":88.41,"preClose":88.03,"latestTime":"09:26 EST","volume":4357,"amount":385369.41738,"timestamp":1769696792833,"change":0.37999999999999545,"changeRate":0.00431671021242753},"postHourTrading":{"tag":"盘后","latestPrice":88.0077,"preClose":88.03,"latestTime":"19:59 EST","volume":1035977,"amount":91198538.68324,"timestamp":1769648387274,"change":-0.02230000000000132,"changeRate":-0.0002533227308872125},"overnightTrading":{"tag":"夜盘","latestPrice":88.44999694824219,"preClose":88.02999877929688,"latestTime":"20260129 04:00 EST","volume":107,"amount":9453,"timestamp":1769677201490,"change":0.4199981689453125,"changeRate":0.004771080026915652},"impliedVol":0.284,"impliedVolPercentile":0.243},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.015882,"change":2.34,"latestPrice":149.68,"close":149.68,"volume":5842986,"market":"US","high":150.13,"low":147.113,"preClose":147.34,"open":147.295,"turnoverRate":0.002514,"peRate":22.181841,"amplitude":0.020476,"marketValue":347856422530.8,"askSize":191,"bidSize":121,"askPrice":149.69,"bidPrice":149.67,"week52High":179.99,"week52Low":137.62,"changeRate5Day":-0.001667,"changeRate20Day":0.039084,"changeRate60Day":-0.004589,"changeRateWTD":-0.00313,"changeRateMTD":0.044449,"changeRateQTD":0.044449,"changeRateYTD":0.044449,"amount":871379598.224762,"eps":6.747862,"lyrEps":6.673333,"lyrPeRate":22.429572,"pbRate":6.654483,"volumeRatio":0.698566,"committee":-0.644068,"roa":0.108977,"roe":0.315616,"changeRate5Min":-0.000134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1769,"divideRate":0.027906,"floatMarketCap":347856422530.8,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":147.34,"preClose":147.34,"latestTime":"09:29 EST","volume":9469,"amount":1395214.16074,"timestamp":1769696995366,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":147.0672,"preClose":147.34,"latestTime":"19:59 EST","volume":251977,"amount":37126658.2273,"timestamp":1769648376457,"change":-0.2727999999999895,"changeRate":-0.0018514999321296965},"overnightTrading":{"tag":"夜盘","latestPrice":147.3300018310547,"preClose":147.33999633789062,"latestTime":"20260129 04:00 EST","volume":1793,"amount":263463,"timestamp":1769677201487,"change":-0.0099945068359375,"changeRate":-0.0000678329515701723},"impliedVol":0.1963,"impliedVolPercentile":0.2351},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.015093,"change":1.72,"latestPrice":115.68,"close":115.68,"volume":1199921,"market":"US","high":116.01,"low":114.1165,"preClose":113.96,"open":115.47,"turnoverRate":0.005347,"peRate":16.663747,"amplitude":0.016615,"marketValue":25958592000,"askSize":150,"bidSize":1,"askPrice":115.73,"bidPrice":115.67,"week52High":123.52,"week52Low":90.24,"changeRate5Day":0.015539,"changeRate20Day":0.115741,"changeRate60Day":0.183427,"changeRateWTD":0.03019,"changeRateMTD":0.129026,"changeRateQTD":0.129026,"changeRateYTD":0.129026,"amount":138249159.106209,"eps":6.942016,"lyrEps":6.964206,"lyrPeRate":16.610652,"pbRate":3.328025,"volumeRatio":0.622378,"committee":-0.986755,"roa":0.060338,"roe":0.212763,"changeRate5Min":-0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.75,"divideRate":0.023772,"floatMarketCap":25958592000,"shortable":3,"shares":224400000,"floatShares":224400000,"preHourTrading":{"tag":"盘前","latestPrice":114.62,"preClose":113.96,"latestTime":"09:29 EST","volume":532,"amount":60693.74136,"timestamp":1769696998349,"change":0.6600000000000108,"changeRate":0.005791505791505887},"postHourTrading":{"tag":"盘后","latestPrice":116.43,"preClose":113.96,"latestTime":"19:55 EST","volume":52536,"amount":5990187.60472,"timestamp":1769648102358,"change":2.470000000000013,"changeRate":0.02167427167427179},"overnightTrading":{"tag":"夜盘","latestPrice":113.30999755859375,"preClose":113.95999908447266,"latestTime":"20260129 04:00 EST","volume":1,"amount":113,"timestamp":1769677201494,"change":-0.6500015258789062,"changeRate":-0.005703769139179211},"impliedVol":0.2432,"impliedVolPercentile":0.1833},{"symbol":"YUM","nameCN":"Yum","changeRate":0.014492,"change":2.23,"latestPrice":156.11,"close":156.11,"volume":1011714,"market":"US","high":157.38,"low":153.96,"preClose":153.88,"open":154.19,"turnoverRate":0.003655,"peRate":30.413351,"amplitude":0.022225,"marketValue":43344383135.19,"askSize":123,"bidSize":260,"askPrice":156.14,"bidPrice":156.04,"week52High":163.3,"week52Low":128.7301,"changeRate5Day":0.016805,"changeRate20Day":0.025825,"changeRate60Day":0.129513,"changeRateWTD":0.020527,"changeRateMTD":0.031928,"changeRateQTD":0.031928,"changeRateYTD":0.031928,"amount":157645730.5784,"eps":5.132943,"lyrEps":5.269503,"lyrPeRate":29.625185,"pbRate":-5.775401,"volumeRatio":0.782484,"committee":0.357702,"roa":0.240314,"roe":-0.166489,"changeRate5Min":-0.00032,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.018192,"floatMarketCap":43208657666.770004,"shortable":3,"shares":277652829,"floatShares":276783407,"preHourTrading":{"tag":"盘前","latestPrice":154.008,"preClose":153.88,"latestTime":"09:28 EST","volume":17,"amount":2622.80794,"timestamp":1769696882410,"change":0.12800000000001432,"changeRate":0.0008318170002600359},"postHourTrading":{"tag":"盘后","latestPrice":153.88,"preClose":153.88,"latestTime":"19:29 EST","volume":54573,"amount":8397813.24518,"timestamp":1769646590549,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.4499969482422,"preClose":153.8800048828125,"latestTime":"20260129 04:00 EST","volume":12,"amount":1829,"timestamp":1769677201407,"change":-2.4300079345703125,"changeRate":-0.01579157692658567},"impliedVol":0.2731,"impliedVolPercentile":0.8327},{"symbol":"YUMC","nameCN":"Yum China Holdings, Inc.","changeRate":0.014011,"change":0.7,"latestPrice":50.66,"close":50.66,"volume":501202,"market":"US","high":51.16,"low":50.17,"preClose":49.96,"open":50.75,"turnoverRate":0.001479,"peRate":21.14938,"amplitude":0.019816,"marketValue":18000718906,"askSize":171,"bidSize":10,"askPrice":50.69,"bidPrice":50.63,"week52High":53.99,"week52Low":41,"changeRate5Day":0.026129,"changeRate20Day":0.059611,"changeRate60Day":0.171059,"changeRateWTD":0.032192,"changeRateMTD":0.061165,"changeRateQTD":0.061165,"changeRateYTD":0.061165,"amount":25334072.47998,"eps":2.395342,"lyrEps":2.347938,"lyrPeRate":21.576379,"pbRate":3.162459,"volumeRatio":0.601821,"committee":-0.889503,"roa":0.070779,"roe":0.149001,"changeRate5Min":-0.000986,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.01895,"floatMarketCap":17172325775.439999,"shortable":3,"shares":355324100,"floatShares":338972084,"preHourTrading":{"tag":"盘前","latestPrice":51.002,"preClose":49.96,"latestTime":"09:22 EST","volume":259,"amount":13119.926274,"timestamp":1769696559209,"change":1.0420000000000016,"changeRate":0.020856685348278656},"postHourTrading":{"tag":"盘后","latestPrice":49.83,"preClose":49.96,"latestTime":"19:57 EST","volume":60027,"amount":2998922.6498,"timestamp":1769648241889,"change":-0.13000000000000256,"changeRate":-0.002602081665332317},"overnightTrading":{"tag":"夜盘","latestPrice":50.45000076293945,"preClose":49.959999084472656,"latestTime":"20260129 04:00 EST","volume":3567,"amount":179839,"timestamp":1769677201178,"change":0.4900016784667969,"changeRate":0.009807880052965958},"impliedVol":0.3791,"impliedVolPercentile":0.6454},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.0137,"change":0.885,"latestPrice":65.485,"close":65.485,"volume":1157476,"market":"US","high":65.89,"low":64.91,"preClose":64.6,"open":64.96,"turnoverRate":0.004156,"peRate":49.320984,"amplitude":0.01517,"marketValue":23119747083.65,"askSize":270,"bidSize":135,"askPrice":65.5,"bidPrice":65.47,"week52High":65.9617,"week52Low":50.56,"changeRate5Day":0.071417,"changeRate20Day":0.106539,"changeRate60Day":0.273779,"changeRateWTD":0.062034,"changeRateMTD":0.11711,"changeRateQTD":0.11711,"changeRateYTD":0.11711,"amount":75712302.05954,"eps":1.327731,"lyrEps":1.327731,"lyrPeRate":49.320984,"pbRate":1.278394,"volumeRatio":0.46851,"committee":-0.333333,"roa":0.025709,"roe":0.027598,"changeRate5Min":0,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9999,"divideRate":0.03054,"floatMarketCap":18237298314.305,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":64.85,"preClose":64.6,"latestTime":"09:25 EST","volume":109,"amount":7026.5215,"timestamp":1769696742165,"change":0.25,"changeRate":0.0038699690402476785},"postHourTrading":{"tag":"盘后","latestPrice":64.0945,"preClose":64.6,"latestTime":"19:43 EST","volume":47912,"amount":3095771.24704,"timestamp":1769647382559,"change":-0.5054999999999978,"changeRate":-0.007825077399380773},"overnightTrading":{"tag":"夜盘","latestPrice":64.5999984741211,"preClose":64.5999984741211,"latestTime":"20260129 04:00 EST","volume":33,"amount":2132,"timestamp":1769677201401,"change":0,"changeRate":0},"impliedVol":0.3196,"impliedVolPercentile":0.8048},{"symbol":"MCD","nameCN":"McDonald's","changeRate":0.013379,"change":4.185,"latestPrice":316.985,"close":316.985,"volume":1437030,"market":"US","high":317.4,"low":312.26,"preClose":312.8,"open":312.905,"turnoverRate":0.002018,"peRate":27.047954,"amplitude":0.016432,"marketValue":225742246634.75,"askSize":171,"bidSize":8,"askPrice":317.01,"bidPrice":316.96,"week52High":326.32,"week52Low":283.47,"changeRate5Day":0.035797,"changeRate20Day":0.029072,"changeRate60Day":0.062175,"changeRateWTD":0.025012,"changeRateMTD":0.037153,"changeRateQTD":0.037153,"changeRateYTD":0.037153,"amount":453230175.311279,"eps":11.719371,"lyrEps":11.447863,"lyrPeRate":27.689447,"pbRate":-104.365347,"volumeRatio":0.814217,"committee":-0.910615,"roa":0.129688,"roe":-0.624457,"changeRate5Min":-0.000741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.17,"divideRate":0.022619,"floatMarketCap":225742246634.75,"shortable":3,"shares":712154350,"floatShares":712154350,"preHourTrading":{"tag":"盘前","latestPrice":312.96,"preClose":312.8,"latestTime":"09:25 EST","volume":806,"amount":252244.64772,"timestamp":1769696727739,"change":0.15999999999996817,"changeRate":0.0005115089514065479},"postHourTrading":{"tag":"盘后","latestPrice":312.27,"preClose":312.8,"latestTime":"19:59 EST","volume":196485,"amount":61460569.104,"timestamp":1769648370531,"change":-0.5300000000000296,"changeRate":-0.0016943734015346212},"overnightTrading":{"tag":"夜盘","latestPrice":312.80999755859375,"preClose":312.79998779296875,"latestTime":"20260129 04:00 EST","volume":274,"amount":85539,"timestamp":1769677201466,"change":0.010009765625,"changeRate":0.00003200053074050984},"impliedVol":0.2239,"impliedVolPercentile":0.6773},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.013233,"change":3.98,"latestPrice":304.75,"close":304.75,"volume":5575043,"market":"US","high":306.2,"low":302.215,"preClose":300.77,"open":302.45,"turnoverRate":0.002048,"peRate":15.222277,"amplitude":0.013249,"marketValue":829609434401.25,"askSize":54,"bidSize":54,"askPrice":304.79,"bidPrice":304.71,"week52High":337.25,"week52Low":202.16,"changeRate5Day":0.003689,"changeRate20Day":-0.057727,"changeRate60Day":-0.020474,"changeRateWTD":0.023613,"changeRateMTD":-0.054218,"changeRateQTD":-0.054218,"changeRateYTD":-0.054218,"amount":1696745315.754608,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":15.196178,"pbRate":2.422974,"volumeRatio":0.767481,"committee":0,"roa":0.013538,"roe":0.161335,"changeRate5Min":-0.000164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8049,"divideRate":0.019048,"floatMarketCap":829609434401.25,"shortable":3,"shares":2722262295,"floatShares":2722262295,"preHourTrading":{"tag":"盘前","latestPrice":302,"preClose":300.77,"latestTime":"09:29 EST","volume":236529,"amount":71151428.55978,"timestamp":1769696991083,"change":1.2300000000000182,"changeRate":0.004089503607407715},"postHourTrading":{"tag":"盘后","latestPrice":301,"preClose":300.77,"latestTime":"19:59 EST","volume":1025026,"amount":308029682.39595,"timestamp":1769648376458,"change":0.2300000000000182,"changeRate":0.0007647039265884836},"overnightTrading":{"tag":"夜盘","latestPrice":301.2699890136719,"preClose":300.7699890136719,"latestTime":"20260129 04:00 EST","volume":5291,"amount":1591793,"timestamp":1769677201486,"change":0.5,"changeRate":0.0016623999011326621},"impliedVol":0.2502,"impliedVolPercentile":0.2629},{"symbol":"TGT","nameCN":"Target","changeRate":0.011991,"change":1.22,"latestPrice":102.96,"close":102.96,"volume":2382242,"market":"US","high":103.27,"low":101.315,"preClose":101.74,"open":102.41,"turnoverRate":0.005261,"peRate":12.473935,"amplitude":0.019216,"marketValue":46620948797.28,"askSize":176,"bidSize":8,"askPrice":102.97,"bidPrice":102.95,"week52High":142.24,"week52Low":83.44,"changeRate5Day":-0.033239,"changeRate20Day":0.056759,"changeRate60Day":0.11044,"changeRateWTD":-0.047549,"changeRateMTD":0.053299,"changeRateQTD":0.053299,"changeRateYTD":0.053299,"amount":244043873.695694,"eps":8.254011,"lyrEps":8.885751,"lyrPeRate":11.58709,"pbRate":3.007609,"volumeRatio":0.702549,"committee":-0.913043,"roa":0.052405,"roe":0.25095,"changeRate5Min":-0.000097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.043706,"floatMarketCap":46619929699.2,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":102.17,"preClose":101.74,"latestTime":"09:29 EST","volume":4567,"amount":464076.43572,"timestamp":1769696986722,"change":0.4300000000000068,"changeRate":0.004226459602909444},"postHourTrading":{"tag":"盘后","latestPrice":101.5,"preClose":101.74,"latestTime":"19:59 EST","volume":89855,"amount":9141914.07625,"timestamp":1769648396363,"change":-0.23999999999999488,"changeRate":-0.002358954196972625},"overnightTrading":{"tag":"夜盘","latestPrice":101.7699966430664,"preClose":101.73999786376953,"latestTime":"20260129 04:00 EST","volume":1585,"amount":160491,"timestamp":1769677201479,"change":0.029998779296875,"changeRate":0.0002948572825511904},"impliedVol":0.4192,"impliedVolPercentile":0.5737},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.011919,"change":1.77,"latestPrice":150.27,"close":150.27,"volume":3095271,"market":"US","high":150.86,"low":148.6,"preClose":148.5,"open":148.9,"turnoverRate":0.002267,"peRate":28.579993,"amplitude":0.015219,"marketValue":205470200132.94,"askSize":512,"bidSize":139,"askPrice":150.29,"bidPrice":150.25,"week52High":160.15,"week52Low":127.6,"changeRate5Day":0.040651,"changeRate20Day":0.042383,"changeRate60Day":0.028612,"changeRateWTD":0.039355,"changeRateMTD":0.047032,"changeRateQTD":0.047032,"changeRateYTD":0.047032,"amount":463541486.35556,"eps":5.257874,"lyrEps":6.975965,"lyrPeRate":21.541106,"pbRate":10.597803,"volumeRatio":0.68894,"committee":-0.572965,"roa":0.083654,"roe":0.371615,"changeRate5Min":0.000199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.555,"divideRate":0.036967,"floatMarketCap":205173864387,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":148.92,"preClose":148.5,"latestTime":"09:29 EST","volume":2679,"amount":398147.70237,"timestamp":1769696999962,"change":0.4199999999999875,"changeRate":0.002828282828282744},"postHourTrading":{"tag":"盘后","latestPrice":148.5,"preClose":148.5,"latestTime":"19:58 EST","volume":1152110,"amount":171087106.410301,"timestamp":1769648336255,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":148.1199951171875,"preClose":148.5,"latestTime":"20260129 04:00 EST","volume":1191,"amount":176320,"timestamp":1769677201489,"change":-0.3800048828125,"changeRate":-0.0025589554398148147},"impliedVol":0.2587,"impliedVolPercentile":0.6016},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.010243,"change":0.797,"latestPrice":78.607,"close":78.607,"volume":901348,"market":"US","high":79.55,"low":77.29,"preClose":77.81,"open":78.361,"turnoverRate":0.004184,"peRate":60.366156,"amplitude":0.029045,"marketValue":17117445463.277,"askSize":28,"bidSize":351,"askPrice":78.61,"bidPrice":78.57,"week52High":88.93,"week52Low":47.19,"changeRate5Day":0.013891,"changeRate20Day":0.022198,"changeRate60Day":-0.03074,"changeRateWTD":0.027946,"changeRateMTD":0.033079,"changeRateQTD":0.033079,"changeRateYTD":0.033079,"amount":70586987.168488,"eps":1.30217,"lyrEps":6.970122,"lyrPeRate":11.277708,"pbRate":1.844155,"volumeRatio":0.754226,"committee":0.852243,"roa":0.05773,"roe":0.032938,"changeRate5Min":-0.000102,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16933525285.276,"shortable":3,"shares":217759811,"floatShares":215420068,"preHourTrading":{"tag":"盘前","latestPrice":75.87,"preClose":77.81,"latestTime":"09:11 EST","volume":83,"amount":6356.27529,"timestamp":1769695899408,"change":-1.9399999999999977,"changeRate":-0.02493252795270528},"postHourTrading":{"tag":"盘后","latestPrice":77.81,"preClose":77.81,"latestTime":"19:25 EST","volume":294075,"amount":22882463.9786,"timestamp":1769646318890,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.80999755859375,"preClose":77.80999755859375,"latestTime":"20260129 04:00 EST","volume":0,"amount":0,"timestamp":1769677200000,"change":0,"changeRate":0},"impliedVol":0.4745,"impliedVolPercentile":0.8048},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.010197,"change":0.745,"latestPrice":73.805,"close":73.805,"volume":7244722,"market":"US","high":73.995,"low":73.15,"preClose":73.06,"open":73.235,"turnoverRate":0.001872,"peRate":24.440911,"amplitude":0.011566,"marketValue":317480240805.225,"askSize":576,"bidSize":302,"askPrice":73.81,"bidPrice":73.8,"week52High":74.38,"week52Low":62.35,"changeRate5Day":0.026924,"changeRate20Day":0.053304,"changeRate60Day":0.07119,"changeRateWTD":0.012692,"changeRateMTD":0.055714,"changeRateQTD":0.055714,"changeRateYTD":0.055714,"amount":533228331.089523,"eps":3.019732,"lyrEps":2.467161,"lyrPeRate":29.914951,"pbRate":10.160343,"volumeRatio":0.732677,"committee":-0.312073,"roa":0.089591,"roe":0.424415,"changeRate5Min":-0.000203,"earningDate":1770652800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.015,"divideRate":0.027302,"floatMarketCap":285682400010.315,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":73.31,"preClose":73.06,"latestTime":"09:29 EST","volume":25231,"amount":1844447.15902,"timestamp":1769696969273,"change":0.25,"changeRate":0.0034218450588557347},"postHourTrading":{"tag":"盘后","latestPrice":72.9901,"preClose":73.06,"latestTime":"19:59 EST","volume":811235,"amount":59268849.81214,"timestamp":1769648388857,"change":-0.06990000000000407,"changeRate":-0.0009567478784561192},"overnightTrading":{"tag":"夜盘","latestPrice":72.94999694824219,"preClose":73.05999755859375,"latestTime":"20260129 04:00 EST","volume":8690,"amount":633872,"timestamp":1769677201493,"change":-0.1100006103515625,"changeRate":-0.0015056202303229283},"impliedVol":0.2099,"impliedVolPercentile":0.6454}]}}}