US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,344.13

-0.2141-0.01%

Number of Gainers:60

Number of Losers:36

Number of Flat:1

PE:- -

High:2,346.77

Open:2,344.42

Low:2,332.16

Close:2,344.32

Volume:275.26M

Turnover:36.84B

Market Cap:15.21T

Float Cap:14.34T

Loading ...

Constituent

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

Chipotle Mexican Grill US CMG	33.045	+2.27%	+0.7350	4.90M	161.86M	42.39B
Monster Beverage US MNST	89.39	+2.25%	+1.97	1.41M	125.16M	87.34B
D.R. Horton US DHI	148.82	+2.21%	+3.22	375.39K	56.36M	42.40B
Coca-Cola US KO	82.23	+2.20%	+1.77	3.55M	290.75M	353.72B
Church & Dwight US CHD	98.77	+2.17%	+2.10	297.62K	29.44M	23.38B
Veeva US VEEV	161.735	+2.02%	+3.20	635.64K	102.59M	26.42B
Dollar General US DG	105.44	+1.77%	+1.83	1.17M	123.89M	23.21B
Kimberly-Clark US KMB	100.5	+1.75%	+1.73	1.11M	112.01M	33.36B
Clorox US CLX	97.84	+1.67%	+1.61	557.63K	54.63M	11.83B
Pepsi US PEP	148.04	+1.62%	+2.36	1.62M	239.21M	202.42B
Tyson US TSN	66.14	+1.55%	+1.01	417.82K	27.68M	23.35B
KE Holdings Inc. US BEKE	16.725	+1.36%	+0.2250	1.48M	24.70M	19.52B
Old Dominion Freight Lines US ODFL	219.49	+1.33%	+2.88	428.81K	94.25M	45.65B
Baxter US BAX	19.61	+1.19%	+0.2300	2.42M	47.52M	10.08B
McDonald's US MCD	282.485	+1.15%	+3.23	938.65K	264.98M	201.17B
ResMed US RMD	210.29	+1.11%	+2.31	210.26K	44.16M	30.50B
CVS Health US CVS	91.7	+1.07%	+0.9700	910.66K	83.28M	117.52B
Johnson & Johnson US JNJ	232.415	+0.97%	+2.24	1.14M	263.09M	559.96B
Align Technology US ALGN	164.96	+0.86%	+1.41	258.46K	42.64M	11.76B
Starbucks US SBUX	102.25	+0.82%	+0.8300	1.86M	189.43M	116.27B

1 2 3 4 5

{"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?page=2"},"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":2344.1052,"timestamp":1779894386938,"preClose":2344.3193,"halted":0,"volume":275264152,"delay":0,"changeRate":-0.000091,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.214111,"latestTime":"05-27 11:06:27 EDT","open":2344.422,"high":2346.7654,"low":2332.1558,"amount":36836198729.46722,"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":0.003146,"increases":58,"decrements":38,"flats":0,"marketCap":15206610218368,"floatMarketCap":14343124910816},"@#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":2344.129,"volume":275259818,"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":0.003146,"peRate":22.588769,"marketCap":15206610218368,"floatMarketCap":14343124910816,"timestamp":1779894386462,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":60,"down":36,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":0.022748,"change":0.735,"latestPrice":33.045,"close":33.045,"volume":4898517,"market":"US","high":33.315,"low":32.65,"preClose":32.31,"open":32.67,"turnoverRate":0.003845,"peRate":30.283118,"amplitude":0.020582,"marketValue":42387945030,"askSize":439,"bidSize":115,"askPrice":33.05,"bidPrice":33.04,"week52High":58.42,"week52Low":29.75,"changeRate5Day":0.000151,"changeRate20Day":0.005324,"changeRate60Day":-0.099346,"changeRateWTD":0.004713,"changeRateMTD":-0.027802,"changeRateQTD":0.032334,"changeRateYTD":-0.106892,"amount":161864851.637959,"eps":1.091202,"lyrEps":1.14,"lyrPeRate":28.986842,"pbRate":17.605636,"volumeRatio":1.188245,"committee":-0.493392,"roa":0.135392,"roe":0.492323,"changeRate5Min":-0.000151,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42094238955.12,"shortable":3,"shares":1282734000,"floatShares":1273845936,"preHourTrading":{"tag":"盘前","latestPrice":32.372,"preClose":32.31,"latestTime":"09:29 EDT","volume":26553,"amount":859297.29927,"timestamp":1779888594729,"change":0.06199999999999761,"changeRate":0.001918910554007973},"postHourTrading":{"tag":"盘后","latestPrice":32.35,"preClose":32.31,"latestTime":"19:59 EDT","volume":574888,"amount":18570478.3747,"timestamp":1779839970310,"change":0.03999999999999915,"changeRate":0.0012380068090374233},"overnightTrading":{"tag":"夜盘","latestPrice":32.34000015258789,"preClose":32.310001373291016,"latestTime":"20260527 04:00 EDT","volume":783,"amount":25299,"timestamp":1779868802035,"change":0.029998779296875,"changeRate":0.0009284672863453797},"impliedVol":0.3577,"impliedVolPercentile":0.2948},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.022535,"change":1.97,"latestPrice":89.39,"close":89.39,"volume":1405715,"market":"US","high":89.85,"low":87.94,"preClose":87.42,"open":87.94,"turnoverRate":0.002025,"peRate":43.183074,"amplitude":0.021849,"marketValue":87335926498.24,"askSize":209,"bidSize":34,"askPrice":89.39,"bidPrice":89.38,"week52High":89.85,"week52Low":58.09,"changeRate5Day":0.035206,"changeRate20Day":0.158052,"changeRate60Day":0.102763,"changeRateWTD":0.029957,"changeRateMTD":0.159855,"changeRateQTD":0.233646,"changeRateYTD":0.165906,"amount":125155158.984299,"eps":2.070024,"lyrEps":1.94,"lyrPeRate":46.07732,"pbRate":10.007514,"volumeRatio":1.319409,"committee":-0.720165,"roa":0.177254,"roe":0.266543,"changeRate5Min":-0.001006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62053230313.69,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":87.99,"preClose":87.42,"latestTime":"09:27 EDT","volume":3552,"amount":311824.85856,"timestamp":1779888470061,"change":0.5699999999999932,"changeRate":0.00652024708304728},"postHourTrading":{"tag":"盘后","latestPrice":87.62,"preClose":87.42,"latestTime":"19:44 EDT","volume":376749,"amount":32935441.4972,"timestamp":1779839040704,"change":0.20000000000000284,"changeRate":0.0022878059940517367},"overnightTrading":{"tag":"夜盘","latestPrice":87.44000244140625,"preClose":87.41999816894531,"latestTime":"20260527 04:00 EDT","volume":269,"amount":23506,"timestamp":1779868801810,"change":0.0200042724609375,"changeRate":0.00022882947700682667},"impliedVol":0.1637,"impliedVolPercentile":0.0159},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":0.022115,"change":3.22,"latestPrice":148.82,"close":148.82,"volume":375387,"market":"US","high":151.89,"low":147.34,"preClose":145.6,"open":147.5,"turnoverRate":0.001444,"peRate":13.88165,"amplitude":0.03125,"marketValue":42404904738,"askSize":100,"bidSize":16,"askPrice":148.82,"bidPrice":148.57,"week52High":184.545,"week52Low":114.17,"changeRate5Day":0.104662,"changeRate20Day":-0.048526,"changeRate60Day":-0.03614,"changeRateWTD":0.035414,"changeRateMTD":-0.032757,"changeRateQTD":0.084536,"changeRateYTD":0.033257,"amount":56361806.820602,"eps":10.720628,"lyrEps":11.621393,"lyrPeRate":12.805694,"pbRate":1.794856,"volumeRatio":0.625951,"committee":-0.724138,"roa":0.072978,"roe":0.130837,"changeRate5Min":-0.000134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.011759,"floatMarketCap":38693200000,"shortable":3,"shares":284940900,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":145.25,"preClose":145.6,"latestTime":"09:21 EDT","volume":955,"amount":139407.35695,"timestamp":1779888091733,"change":-0.3499999999999943,"changeRate":-0.002403846153846115},"postHourTrading":{"tag":"盘后","latestPrice":145.6,"preClose":145.6,"latestTime":"19:41 EDT","volume":53827,"amount":7837181.8799,"timestamp":1779838869701,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":146,"preClose":145.60000610351562,"latestTime":"20260527 04:00 EDT","volume":147,"amount":21404,"timestamp":1779868801672,"change":0.399993896484375,"changeRate":0.002747210712340189},"impliedVol":0.3769,"impliedVolPercentile":0.5458},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.021999,"change":1.77,"latestPrice":82.23,"close":82.23,"volume":3553673,"market":"US","high":82.31,"low":80.8,"preClose":80.46,"open":81.125,"turnoverRate":0.000918,"peRate":25.858279,"amplitude":0.018767,"marketValue":353721295324.35,"askSize":13,"bidSize":32,"askPrice":82.24,"bidPrice":82.23,"week52High":82.6635,"week52Low":65.3538,"changeRate5Day":0.003784,"changeRate20Day":0.049521,"changeRate60Day":0.025056,"changeRateWTD":0.009205,"changeRateMTD":0.044058,"changeRateQTD":0.081262,"changeRateYTD":0.176227,"amount":290753959.42334,"eps":3.180026,"lyrEps":3.04,"lyrPeRate":27.049342,"pbRate":10.51709,"volumeRatio":1.012468,"committee":-0.269663,"roa":0.095103,"roe":0.433719,"changeRate5Min":0.000487,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0598,"divideRate":0.025049,"floatMarketCap":318293662392.09,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":81.2,"preClose":80.46,"latestTime":"09:29 EDT","volume":48960,"amount":3946633.48224,"timestamp":1779888598129,"change":0.7400000000000091,"changeRate":0.00919711657966703},"postHourTrading":{"tag":"盘后","latestPrice":80.62,"preClose":80.46,"latestTime":"19:59 EDT","volume":828081,"amount":66638435.2092,"timestamp":1779839970429,"change":0.1600000000000108,"changeRate":0.001988565746955143},"overnightTrading":{"tag":"夜盘","latestPrice":80.52999877929688,"preClose":80.45999908447266,"latestTime":"20260527 04:00 EDT","volume":9792,"amount":788613,"timestamp":1779868802013,"change":0.06999969482421875,"changeRate":0.0008699937313040244},"impliedVol":0.1703,"impliedVolPercentile":0.0757},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.021723,"change":2.1,"latestPrice":98.77,"close":98.77,"volume":297624,"market":"US","high":99.47,"low":97.125,"preClose":96.67,"open":97.6,"turnoverRate":0.001261,"peRate":32.705298,"amplitude":0.024258,"marketValue":23378290183.57,"askSize":115,"bidSize":10,"askPrice":98.84,"bidPrice":98.7,"week52High":106.04,"week52Low":81.33,"changeRate5Day":0.03154,"changeRate20Day":0.017408,"changeRate60Day":-0.049832,"changeRateWTD":0.026182,"changeRateMTD":0.017618,"changeRateQTD":0.058401,"changeRateYTD":0.177937,"amount":29444267.119629,"eps":3.02,"lyrEps":3.02,"lyrPeRate":32.705298,"pbRate":5.584876,"volumeRatio":0.825606,"committee":-0.84,"roa":0.081399,"roe":0.167792,"changeRate5Min":-0.001516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1975,"divideRate":0.012124,"floatMarketCap":23309720000,"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":0.1791,"impliedVolPercentile":0.0478},{"symbol":"VEEV","nameCN":"Veeva","changeRate":0.020153,"change":3.195,"latestPrice":161.735,"close":161.735,"volume":635640,"market":"US","high":164.3,"low":155.06,"preClose":158.54,"open":155.77,"turnoverRate":0.00424,"peRate":29.730698,"amplitude":0.058282,"marketValue":26416328448.755,"askSize":92,"bidSize":62,"askPrice":161.77,"bidPrice":161.58,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.009644,"changeRate20Day":0.020474,"changeRate60Day":-0.108653,"changeRateWTD":0.009771,"changeRateMTD":0.036962,"changeRateQTD":-0.079272,"changeRateYTD":-0.275478,"amount":102594658.699951,"eps":5.44,"lyrEps":5.44,"lyrPeRate":29.730699,"pbRate":3.661433,"volumeRatio":1.194445,"committee":-0.194805,"roa":0.072537,"roe":0.139326,"changeRate5Min":-0.004064,"earningDate":1780416000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24247301819.370003,"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":0.6045,"impliedVolPercentile":0.9562},{"symbol":"DG","nameCN":"Dollar General","changeRate":0.017662,"change":1.83,"latestPrice":105.44,"close":105.44,"volume":1171492,"market":"US","high":106.9,"low":102.425,"preClose":103.61,"open":102.725,"turnoverRate":0.005364,"peRate":15.392701,"amplitude":0.043191,"marketValue":23209333758.24,"askSize":99,"bidSize":3,"askPrice":105.49,"bidPrice":105.33,"week52High":158.23,"week52Low":95.11,"changeRate5Day":0.018941,"changeRate20Day":-0.089622,"changeRate60Day":-0.309134,"changeRateWTD":-0.001988,"changeRateMTD":-0.090093,"changeRateQTD":-0.111935,"changeRateYTD":-0.205845,"amount":123894976.485504,"eps":6.85,"lyrEps":6.85,"lyrPeRate":15.392701,"pbRate":2.726673,"volumeRatio":1.354506,"committee":-0.941176,"roa":0.045509,"roe":0.189921,"changeRate5Min":-0.001184,"earningDate":1780329600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3623,"divideRate":0.022404,"floatMarketCap":23028677185.28,"shortable":3,"shares":220118871,"floatShares":218405512,"preHourTrading":{"tag":"盘前","latestPrice":102.3,"preClose":103.61,"latestTime":"09:29 EDT","volume":14266,"amount":1449821.05352,"timestamp":1779888599987,"change":-1.3100000000000023,"changeRate":-0.012643567223241023},"postHourTrading":{"tag":"盘后","latestPrice":103.6543,"preClose":103.61,"latestTime":"19:43 EDT","volume":74590,"amount":7729007.1051,"timestamp":1779839012777,"change":0.04430000000000689,"changeRate":0.0004275649068623385},"overnightTrading":{"tag":"夜盘","latestPrice":104.0999984741211,"preClose":103.61000061035156,"latestTime":"20260527 04:00 EDT","volume":129,"amount":13424,"timestamp":1779868801867,"change":0.48999786376953125,"changeRate":0.004729252590319704},"impliedVol":0.5679,"impliedVolPercentile":0.9721},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":0.017515,"change":1.73,"latestPrice":100.5,"close":100.5,"volume":1108130,"market":"US","high":101.96,"low":99.58,"preClose":98.77,"open":99.58,"turnoverRate":0.003353,"peRate":15.790619,"amplitude":0.024096,"marketValue":33355258158,"askSize":72,"bidSize":386,"askPrice":100.55,"bidPrice":100.51,"week52High":144.305,"week52Low":92.42,"changeRate5Day":0.041775,"changeRate20Day":0.020926,"changeRate60Day":-0.084199,"changeRateWTD":0.013718,"changeRateMTD":0.02103,"changeRateQTD":0.041775,"changeRateYTD":-0.003866,"amount":112008480.457459,"eps":6.364538,"lyrEps":6.09,"lyrPeRate":16.502463,"pbRate":18.57197,"volumeRatio":1.283945,"committee":0.597765,"roa":0.101637,"roe":1.117272,"changeRate5Min":-0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0561,"divideRate":0.050309,"floatMarketCap":33216956892,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":99.53,"preClose":98.77,"latestTime":"09:29 EDT","volume":1678,"amount":166617.53018,"timestamp":1779888599999,"change":0.7600000000000051,"changeRate":0.007694644122709377},"postHourTrading":{"tag":"盘后","latestPrice":98.77,"preClose":98.77,"latestTime":"19:55 EDT","volume":226325,"amount":22354250.0565,"timestamp":1779839751633,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.69000244140625,"preClose":98.7699966430664,"latestTime":"20260527 04:00 EDT","volume":49,"amount":4843,"timestamp":1779868801846,"change":-0.07999420166015625,"changeRate":-0.0008099038612832816},"impliedVol":0.3095,"impliedVolPercentile":0.9004},{"symbol":"CLX","nameCN":"Clorox","changeRate":0.016731,"change":1.61,"latestPrice":97.84,"close":97.84,"volume":557625,"market":"US","high":98.5,"low":97.04,"preClose":96.23,"open":97.26,"turnoverRate":0.004612,"peRate":15.853934,"amplitude":0.015172,"marketValue":11830016675.92,"askSize":151,"bidSize":1,"askPrice":97.86,"bidPrice":97.79,"week52High":132.03,"week52Low":84.7,"changeRate5Day":0.05693,"changeRate20Day":0.012836,"changeRate60Day":-0.228452,"changeRateWTD":0.028704,"changeRateMTD":0.014517,"changeRateQTD":-0.055872,"changeRateYTD":-0.029654,"amount":54634623.11554,"eps":6.171339,"lyrEps":6.52,"lyrPeRate":15.006135,"pbRate":-176.567413,"volumeRatio":0.983073,"committee":-0.986842,"roa":0.110374,"roe":5.460992,"changeRate5Min":0.000794,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.96,"divideRate":0.050695,"floatMarketCap":11830016675.92,"shortable":3,"shares":120911863,"floatShares":120911863,"preHourTrading":{"tag":"盘前","latestPrice":96.63,"preClose":96.23,"latestTime":"09:20 EDT","volume":1448,"amount":139560.67264,"timestamp":1779888005746,"change":0.3999999999999915,"changeRate":0.0041567078873531275},"postHourTrading":{"tag":"盘后","latestPrice":96.4613,"preClose":96.23,"latestTime":"19:22 EDT","volume":85511,"amount":8228705.3557,"timestamp":1779837725453,"change":0.2312999999999903,"changeRate":0.0024036163358618964},"overnightTrading":{"tag":"夜盘","latestPrice":96.54000091552734,"preClose":96.2300033569336,"latestTime":"20260527 04:00 EDT","volume":4,"amount":386,"timestamp":1779868801520,"change":0.30999755859375,"changeRate":0.00322142312978953},"impliedVol":0.3783,"impliedVolPercentile":0.9084},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.0162,"change":2.36,"latestPrice":148.04,"close":148.04,"volume":1619565,"market":"US","high":148.65,"low":145.7,"preClose":145.68,"open":146.27,"turnoverRate":0.001186,"peRate":23.238667,"amplitude":0.02025,"marketValue":202421031660.88,"askSize":11,"bidSize":2,"askPrice":148.06,"bidPrice":148.03,"week52High":171.48,"week52Low":127.6,"changeRate5Day":-0.015495,"changeRate20Day":-0.052786,"changeRate60Day":-0.115017,"changeRateWTD":-0.016803,"changeRateMTD":-0.065935,"changeRateQTD":-0.046687,"changeRateYTD":0.031494,"amount":239214638.65242,"eps":6.370417,"lyrEps":6,"lyrPeRate":24.673333,"pbRate":9.466447,"volumeRatio":0.804199,"committee":-0.692308,"roa":0.090914,"roe":0.438786,"changeRate5Min":-0.000608,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.69,"divideRate":0.038436,"floatMarketCap":202129093524,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":146.27,"preClose":145.68,"latestTime":"09:29 EDT","volume":10535,"amount":1537555.75365,"timestamp":1779888599999,"change":0.5900000000000034,"changeRate":0.0040499725425590565},"postHourTrading":{"tag":"盘后","latestPrice":145.8187,"preClose":145.68,"latestTime":"19:59 EDT","volume":1581765,"amount":230433687.5228,"timestamp":1779839977523,"change":0.13870000000000005,"changeRate":0.0009520867655134544},"overnightTrading":{"tag":"夜盘","latestPrice":146.00999450683594,"preClose":145.67999267578125,"latestTime":"20260527 04:00 EDT","volume":3952,"amount":576012,"timestamp":1779868802044,"change":0.3300018310546875,"changeRate":0.0022652515626433653},"impliedVol":0.278,"impliedVolPercentile":0.6693},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.015507,"change":1.01,"latestPrice":66.14,"close":66.14,"volume":417815,"market":"US","high":66.855,"low":65.57,"preClose":65.13,"open":65.67,"turnoverRate":0.0015,"peRate":52.078741,"amplitude":0.01973,"marketValue":23350997512.6,"askSize":50,"bidSize":18,"askPrice":66.14,"bidPrice":66.11,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.000302,"changeRate20Day":0.031664,"changeRate60Day":0.027019,"changeRateWTD":0.016756,"changeRateMTD":0.032308,"changeRateQTD":0.032308,"changeRateYTD":0.128284,"amount":27675586.556129,"eps":1.27,"lyrEps":1.327731,"lyrPeRate":49.814307,"pbRate":1.290253,"volumeRatio":0.675844,"committee":-0.470588,"roa":0.024704,"roe":0.026189,"changeRate5Min":-0.000906,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.02,"divideRate":0.030541,"floatMarketCap":18419713071.82,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":65.67,"preClose":65.13,"latestTime":"09:29 EDT","volume":92,"amount":6043.41192,"timestamp":1779888598119,"change":0.5400000000000063,"changeRate":0.00829111008751737},"postHourTrading":{"tag":"盘后","latestPrice":65.18,"preClose":65.13,"latestTime":"18:45 EDT","volume":77957,"amount":5077366.8,"timestamp":1779835525925,"change":0.05000000000001137,"changeRate":0.0007676953784739962},"overnightTrading":{"tag":"夜盘","latestPrice":64.5,"preClose":65.12999725341797,"latestTime":"20260527 04:00 EDT","volume":50,"amount":3225,"timestamp":1779868801744,"change":-0.6299972534179688,"changeRate":-0.009672920005917964},"impliedVol":0.2191,"impliedVolPercentile":0.2112},{"symbol":"BEKE","nameCN":"KE Holdings Inc.","changeRate":0.013636,"change":0.225,"latestPrice":16.725,"close":16.725,"volume":1481776,"market":"US","high":16.765,"low":16.46,"preClose":16.5,"open":16.49,"turnoverRate":0.002175,"peRate":38.933919,"amplitude":0.018485,"marketValue":19523696272.5,"askSize":241,"bidSize":226,"askPrice":16.73,"bidPrice":16.72,"week52High":20.98,"week52Low":14.4,"changeRate5Day":-0.106571,"changeRate20Day":0.059215,"changeRate60Day":-0.006239,"changeRateWTD":0.019817,"changeRateMTD":-0.023643,"changeRateQTD":0.117234,"changeRateYTD":0.061231,"amount":24703568.789276,"eps":0.429574,"lyrEps":0.368866,"lyrPeRate":45.341669,"pbRate":0.303296,"volumeRatio":0.696409,"committee":-0.03212,"roa":0.01497,"roe":0.050843,"changeRate5Min":0.001197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.276,"divideRate":0.016502,"floatMarketCap":11396337613.425001,"shortable":3,"shares":1167336100,"floatShares":681395373,"preHourTrading":{"tag":"盘前","latestPrice":16.49,"preClose":16.5,"latestTime":"09:29 EDT","volume":1883,"amount":30835.490175,"timestamp":1779888599999,"change":-0.010000000000001563,"changeRate":-0.0006060606060607008},"postHourTrading":{"tag":"盘后","latestPrice":16.61,"preClose":16.5,"latestTime":"19:00 EDT","volume":12821,"amount":211603.465,"timestamp":1779836404284,"change":0.10999999999999943,"changeRate":0.006666666666666632},"overnightTrading":{"tag":"夜盘","latestPrice":16.350000381469727,"preClose":16.5,"latestTime":"20260527 04:00 EDT","volume":2462,"amount":40321,"timestamp":1779868802050,"change":-0.14999961853027344,"changeRate":-0.009090885971531723},"impliedVol":0.298,"impliedVolPercentile":0.008},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":0.013296,"change":2.88,"latestPrice":219.49,"close":219.49,"volume":428807,"market":"US","high":221.15,"low":218.065,"preClose":216.61,"open":219.26,"turnoverRate":0.002221,"peRate":45.815948,"amplitude":0.014242,"marketValue":45646958435.67,"askSize":84,"bidSize":4,"askPrice":219.73,"bidPrice":219.5,"week52High":233.79,"week52Low":126.01,"changeRate5Day":0.073511,"changeRate20Day":-0.010281,"changeRate60Day":0.05651,"changeRateWTD":0.042856,"changeRateMTD":0.033234,"changeRateQTD":0.123286,"changeRateYTD":0.399809,"amount":94254757.007996,"eps":4.79069,"lyrEps":4.84,"lyrPeRate":45.349174,"pbRate":10.374964,"volumeRatio":1.041494,"committee":-0.909091,"roa":0.150285,"roe":0.233305,"changeRate5Min":0.000456,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.13,"divideRate":0.005148,"floatMarketCap":42383035463.53,"shortable":3,"shares":207968283,"floatShares":193097797,"preHourTrading":{"tag":"盘前","latestPrice":219.57,"preClose":216.61,"latestTime":"09:29 EDT","volume":791,"amount":173353.72488,"timestamp":1779888599999,"change":2.9599999999999795,"changeRate":0.013665112414015877},"postHourTrading":{"tag":"盘后","latestPrice":216.61,"preClose":216.61,"latestTime":"19:44 EDT","volume":284130,"amount":61545153.51,"timestamp":1779839040825,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.61000061035156,"preClose":216.61000061035156,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.4064,"impliedVolPercentile":0.49},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.011868,"change":0.23,"latestPrice":19.61,"close":19.61,"volume":2420897,"market":"US","high":19.97,"low":19.34,"preClose":19.38,"open":19.72,"turnoverRate":0.004733,"peRate":0,"amplitude":0.032508,"marketValue":10080634336.05,"askSize":113,"bidSize":100,"askPrice":19.61,"bidPrice":19.6,"week52High":32.04,"week52Low":15.73,"changeRate5Day":0.069831,"changeRate20Day":0.093088,"changeRate60Day":-0.004063,"changeRateWTD":0.022419,"changeRateMTD":0.115472,"changeRateQTD":0.167262,"changeRateYTD":0.026164,"amount":47520871.622368,"eps":-2.137226,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.668151,"volumeRatio":1.442762,"committee":-0.061033,"roa":0.028493,"roe":-0.150114,"changeRate5Min":-0.001527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.018358,"floatMarketCap":10030885864.32,"shortable":3,"shares":514055805,"floatShares":511518912,"preHourTrading":{"tag":"盘前","latestPrice":19.38,"preClose":19.38,"latestTime":"09:10 EDT","volume":1284,"amount":24947.841372,"timestamp":1779887443105,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":19.32,"preClose":19.38,"latestTime":"19:23 EDT","volume":178873,"amount":3466695.801,"timestamp":1779837795907,"change":-0.05999999999999872,"changeRate":-0.0030959752321980767},"overnightTrading":{"tag":"夜盘","latestPrice":19.3799991607666,"preClose":19.3799991607666,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3579,"impliedVolPercentile":0.1912},{"symbol":"MCD","nameCN":"McDonald's","changeRate":0.011548,"change":3.225,"latestPrice":282.485,"close":282.485,"volume":938654,"market":"US","high":283.55,"low":279.85,"preClose":279.26,"open":280.495,"turnoverRate":0.001318,"peRate":23.284075,"amplitude":0.013249,"marketValue":201172921559.75,"askSize":23,"bidSize":44,"askPrice":282.53,"bidPrice":282.42,"week52High":341.75,"week52Low":271.975,"changeRate5Day":0.006001,"changeRate20Day":-0.033876,"changeRate60Day":-0.156308,"changeRateWTD":0.000762,"changeRateMTD":-0.037825,"changeRateQTD":-0.091074,"changeRateYTD":-0.075729,"amount":264984533.541138,"eps":12.132112,"lyrEps":11.95,"lyrPeRate":23.638912,"pbRate":-156.433065,"volumeRatio":0.918228,"committee":0.313433,"roa":0.135606,"roe":-0.624457,"changeRate5Min":0.000266,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.2608,"divideRate":0.025703,"floatMarketCap":201172921559.75,"shortable":3,"shares":712154350,"floatShares":712154350,"preHourTrading":{"tag":"盘前","latestPrice":280.7,"preClose":279.26,"latestTime":"09:29 EDT","volume":7553,"amount":2110363.94114,"timestamp":1779888598794,"change":1.4399999999999977,"changeRate":0.005156484996061011},"postHourTrading":{"tag":"盘后","latestPrice":279.7694,"preClose":279.26,"latestTime":"19:59 EDT","volume":397298,"amount":110947201.777,"timestamp":1779839970572,"change":0.5094000000000278,"changeRate":0.0018241065673566849},"overnightTrading":{"tag":"夜盘","latestPrice":279.44000244140625,"preClose":279.260009765625,"latestTime":"20260527 04:00 EDT","volume":2389,"amount":667411,"timestamp":1779868802049,"change":0.17999267578125,"changeRate":0.0006445343747295316},"impliedVol":0.1857,"impliedVolPercentile":0.243},{"symbol":"RMD","nameCN":"ResMed","changeRate":0.011107,"change":2.31,"latestPrice":210.29,"close":210.29,"volume":210259,"market":"US","high":211.56,"low":207.62,"preClose":207.98,"open":209.09,"turnoverRate":0.001449,"peRate":20.27781,"amplitude":0.018944,"marketValue":30503906991.36,"askSize":28,"bidSize":24,"askPrice":210.49,"bidPrice":210.32,"week52High":293.81,"week52Low":198.61,"changeRate5Day":0.01208,"changeRate20Day":-0.031546,"changeRate60Day":-0.182991,"changeRateWTD":0.010767,"changeRateMTD":-0.016463,"changeRateQTD":-0.063213,"changeRateYTD":-0.126956,"amount":44158025.001328,"eps":10.370449,"lyrEps":9.547172,"lyrPeRate":22.026418,"pbRate":4.698756,"volumeRatio":0.594931,"committee":-0.69697,"roa":0.147151,"roe":0.25246,"changeRate5Min":-0.000618,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.33,"divideRate":0.01108,"floatMarketCap":30503906991.36,"shortable":3,"shares":145056384,"floatShares":145056384,"preHourTrading":{"tag":"盘前","latestPrice":209.15,"preClose":207.98,"latestTime":"08:19 EDT","volume":848,"amount":177220.09408,"timestamp":1779884359574,"change":1.170000000000016,"changeRate":0.00562554091739598},"postHourTrading":{"tag":"盘后","latestPrice":207.98,"preClose":207.98,"latestTime":"18:50 EDT","volume":334085,"amount":69483114.73,"timestamp":1779835839751,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":209.10000610351562,"preClose":207.97999572753906,"latestTime":"20260527 04:00 EDT","volume":415,"amount":86717,"timestamp":1779868801481,"change":1.1200103759765625,"changeRate":0.005385183185808959},"impliedVol":0.2442,"impliedVolPercentile":0.0837},{"symbol":"CVS","nameCN":"CVS Health","changeRate":0.010691,"change":0.97,"latestPrice":91.7,"close":91.7,"volume":910655,"market":"US","high":91.74,"low":90.6501,"preClose":90.73,"open":90.99,"turnoverRate":0.000719,"peRate":39.948263,"amplitude":0.012013,"marketValue":117523123755.1,"askSize":30,"bidSize":105,"askPrice":91.7,"bidPrice":91.65,"week52High":98.43,"week52Low":58.5,"changeRate5Day":-0.026333,"changeRate20Day":0.132378,"changeRate60Day":0.122949,"changeRateWTD":-0.016727,"changeRateMTD":0.100973,"changeRateQTD":0.276803,"changeRateYTD":0.155494,"amount":83284031.117668,"eps":2.295469,"lyrEps":1.39,"lyrPeRate":65.971223,"pbRate":1.517289,"volumeRatio":0.484773,"committee":0.555556,"roa":0.026656,"roe":0.037519,"changeRate5Min":0.000546,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6579,"divideRate":0.028985,"floatMarketCap":116065194808.5,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":90.4,"preClose":90.73,"latestTime":"09:25 EDT","volume":4738,"amount":428811.050652,"timestamp":1779888355902,"change":-0.3299999999999983,"changeRate":-0.003637165215474466},"postHourTrading":{"tag":"盘后","latestPrice":90.91,"preClose":90.73,"latestTime":"19:57 EDT","volume":727801,"amount":66033713.4157,"timestamp":1779839858998,"change":0.1799999999999926,"changeRate":0.0019839082993496375},"overnightTrading":{"tag":"夜盘","latestPrice":91.16999816894531,"preClose":90.7300033569336,"latestTime":"20260527 04:00 EDT","volume":76,"amount":6915,"timestamp":1779868801776,"change":0.43999481201171875,"changeRate":0.004849496260688657},"impliedVol":0.2234,"impliedVolPercentile":0.0279},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.00971,"change":2.235,"latestPrice":232.415,"close":232.415,"volume":1135955,"market":"US","high":232.74,"low":229.0517,"preClose":230.18,"open":230.05,"turnoverRate":0.000472,"peRate":26.914318,"amplitude":0.016024,"marketValue":559956321131.33,"askSize":100,"bidSize":119,"askPrice":232.49,"bidPrice":232.34,"week52High":251.71,"week52Low":149.04,"changeRate5Day":0.0105,"changeRate20Day":0.020304,"changeRate60Day":-0.064954,"changeRateWTD":-0.008215,"changeRateMTD":0.011159,"changeRateQTD":-0.049194,"changeRateYTD":0.123049,"amount":263090720.926056,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":21.065104,"pbRate":6.897203,"volumeRatio":0.664633,"committee":0.086758,"roa":0.084238,"roe":0.264163,"changeRate5Min":0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.022374,"floatMarketCap":558858878651.095,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":230.33,"preClose":230.18,"latestTime":"09:29 EDT","volume":1904,"amount":438536.43904,"timestamp":1779888571659,"change":0.15000000000000568,"changeRate":0.0006516639151968272},"postHourTrading":{"tag":"盘后","latestPrice":230.1791,"preClose":230.18,"latestTime":"19:58 EDT","volume":554287,"amount":127586209.7165,"timestamp":1779839914386,"change":-0.0009000000000014552,"changeRate":-0.000003909983491187137},"overnightTrading":{"tag":"夜盘","latestPrice":230.63999938964844,"preClose":230.17999267578125,"latestTime":"20260527 04:00 EDT","volume":982,"amount":226136,"timestamp":1779868802000,"change":0.4600067138671875,"changeRate":0.0019984652380935965},"impliedVol":0.2643,"impliedVolPercentile":0.8725},{"symbol":"ALGN","nameCN":"Align Technology","changeRate":0.008621,"change":1.41,"latestPrice":164.96,"close":164.96,"volume":258460,"market":"US","high":167.5,"low":162.445,"preClose":163.55,"open":164.8,"turnoverRate":0.003824,"peRate":27.715133,"amplitude":0.030908,"marketValue":11758700494.72,"askSize":6,"bidSize":106,"askPrice":165.34,"bidPrice":164.9,"week52High":208.305,"week52Low":122,"changeRate5Day":0.063161,"changeRate20Day":-0.069495,"changeRate60Day":-0.127288,"changeRateWTD":0.008251,"changeRateMTD":-0.062781,"changeRateQTD":-0.037741,"changeRateYTD":0.05642,"amount":42639282.32605,"eps":5.951983,"lyrEps":5.627388,"lyrPeRate":29.313778,"pbRate":2.833819,"volumeRatio":0.895269,"committee":0.892857,"roa":0.073308,"roe":0.108235,"changeRate5Min":-0.004616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11150217986.4,"shortable":3,"shares":71282132,"floatShares":67593465,"preHourTrading":{"tag":"盘前","latestPrice":165.29,"preClose":163.55,"latestTime":"08:23 EDT","volume":224,"amount":37016.62272,"timestamp":1779884637883,"change":1.7399999999999807,"changeRate":0.010638948333842742},"postHourTrading":{"tag":"盘后","latestPrice":163.55,"preClose":163.55,"latestTime":"19:44 EDT","volume":12672,"amount":2072460.2897,"timestamp":1779839040884,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.44000244140625,"preClose":163.5500030517578,"latestTime":"20260527 04:00 EDT","volume":8,"amount":1313,"timestamp":1779868801815,"change":0.8899993896484375,"changeRate":0.0054417570959432145},"impliedVol":0.2451,"impliedVolPercentile":0.012},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":0.008184,"change":0.83,"latestPrice":102.25,"close":102.25,"volume":1862067,"market":"US","high":102.43,"low":100.13,"preClose":101.42,"open":101.78,"turnoverRate":0.001641,"peRate":78.035444,"amplitude":0.022678,"marketValue":116268475000,"askSize":136,"bidSize":42,"askPrice":102.29,"bidPrice":102.24,"week52High":108.88,"week52Low":77.99,"changeRate5Day":-0.038823,"changeRate20Day":0.05109,"changeRate60Day":0.056738,"changeRateWTD":-0.008341,"changeRateMTD":-0.029241,"changeRateQTD":0.14131,"changeRateYTD":0.214226,"amount":189433423.783699,"eps":1.310302,"lyrEps":1.634154,"lyrPeRate":62.570602,"pbRate":-13.735039,"volumeRatio":0.973827,"committee":-0.804878,"roa":0.073769,"roe":-0.366881,"changeRate5Min":0.000881,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.47,"divideRate":0.024156,"floatMarketCap":116009752847.5,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":101.72,"preClose":101.42,"latestTime":"09:29 EDT","volume":7049,"amount":715254.84002,"timestamp":1779888599999,"change":0.29999999999999716,"changeRate":0.0029579964504042313},"postHourTrading":{"tag":"盘后","latestPrice":101.3,"preClose":101.42,"latestTime":"19:56 EDT","volume":436036,"amount":44221925.4907,"timestamp":1779839785294,"change":-0.12000000000000455,"changeRate":-0.0011831985801617486},"overnightTrading":{"tag":"夜盘","latestPrice":101.44000244140625,"preClose":101.41999816894531,"latestTime":"20260527 04:00 EDT","volume":1708,"amount":172959,"timestamp":1779868801949,"change":0.0200042724609375,"changeRate":0.0001972418933356162},"impliedVol":0.2351,"impliedVolPercentile":0.0398}]}}}