US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Bridgewater Holdings

2,183.35

-0.8406-0.04%

Number of Gainers:47

Number of Losers:49

Number of Flat:2

PE:- -

High:2,197.97

Open:2,184.24

Low:2,180.57

Close:2,184.19

Loading ...

Constituent

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

IDEXX Laboratories US IDXX	523.92	+0.78%	+4.07	1.05M	550.16M	42.13B
Home Depot US HD	349.62	+0.75%	+2.59	8.06M	2.81B	347.85B
Zimmer Biomet US ZBH	91.22	+0.74%	+0.6700	4.06M	370.27M	18.05B
Procter & Gamble US PG	159.08	+0.67%	+1.06	16.17M	2.57B	372.97B
Baxter US BAX	29.99	+0.64%	+0.1900	5.60M	167.89M	15.38B
Estee Lauder US EL	75.19	+0.63%	+0.4700	5.27M	394.93M	27.05B
Stryker US SYK	375.56	+0.62%	+2.30	2.01M	756.31M	143.53B
Sherwin-Williams US SHW	333.5	+0.61%	+2.03	2.71M	901.67M	83.40B
Church & Dwight US CHD	96.43	+0.56%	+0.5400	4.74M	457.29M	23.75B
Costco US COST	980.29	+0.55%	+5.39	3.26M	3.19B	434.74B
Yum US YUM	139.06	+0.51%	+0.7000	2.96M	411.12M	38.65B
Teleflex US TFX	118.31	+0.50%	+0.5900	1.26M	149.16M	5.23B
The Kraft Heinz Company US KHC	25.8	+0.47%	+0.1200	24.95M	643.88M	30.54B
Target US TGT	95.54	+0.44%	+0.4200	9.62M	918.21M	43.41B
Abbott Laboratories US ABT	132.99	+0.44%	+0.5800	11.34M	1.51B	231.38B
PPG Industries Inc US PPG	108.67	+0.40%	+0.4300	4.31M	468.57M	24.67B
JPMorgan Chase US JPM	275	+0.38%	+1.04	13.97M	3.84B	764.25B
Old Dominion Freight Lines US ODFL	156.46	+0.28%	+0.4300	2.55M	398.85M	33.06B
Kimberly-Clark US KMB	128.29	+0.26%	+0.3300	5.31M	680.75M	42.57B
Hca Healthcare Inc US HCA	377.5	+0.17%	+0.6400	4.24M	1.60B	90.82B

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":2183.3494,"timestamp":1750449599999,"preClose":2184.19,"halted":0,"volume":1079344548,"delay":0,"changeRate":-0.000385,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-0.840576,"latestTime":"06-20 16:00:00 EDT","open":2184.2354,"high":2197.9692,"low":2180.5679,"amount":173261074002.90472,"amplitude":0.007967,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.299007,"peRate":23.459145,"turnoverRate":0.012293,"increases":47,"decrements":49,"flats":1,"marketCap":14294145141888,"floatMarketCap":13559501238784},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2197.9692,"amplitude":0.007967,"preClose":2184.19,"low":2180.5679,"pbRate":"4.299007","latestPrice":2183.3494,"volume":1079344548,"delay":0,"open":2184.2354,"prevYearClose":2045.045,"prevWeekClose":2180.9148,"prevMonthClose":2174.4263,"prevQuarterClose":2034.2539,"fiveDayClose":2207.13,"twentyDayClose":2153.9985,"sixtyDayClose":2064.6013,"secType":"PLATE","market":"US","turnoverRate":0.012293,"peRate":23.459145,"marketCap":14294145141888,"floatMarketCap":13559501238784,"timestamp":1750449599999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":47,"down":49,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":0.007829,"change":4.07,"latestPrice":523.92,"close":523.92,"volume":1052498,"market":"US","high":525.18,"low":517.14,"preClose":519.85,"open":519.85,"turnoverRate":0.01323,"peRate":48.443753,"amplitude":0.015466,"marketValue":42134650754.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":530.73,"week52Low":356.14,"changeRate5Day":-0.005693,"changeRate20Day":0.04602,"changeRate60Day":0.254417,"changeRateWTD":0.002334,"changeRateMTD":0.02057,"changeRateQTD":0.247577,"changeRateYTD":0.267221,"amount":550159089.910522,"eps":10.815017,"lyrEps":10.76633,"lyrPeRate":48.662822,"pbRate":29.098254,"volumeRatio":2.408492,"roa":0.229818,"roe":0.593297,"changeRate5Min":0.000344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41680034368.32,"shortable":3,"shares":80421917,"floatShares":79554196,"hourTrading":{"tag":"盘后","latestPrice":523.92,"preClose":523.92,"latestTime":"18:20 EDT","volume":201466,"amount":105552104.37845,"timestamp":1750458023896},"preHourTrading":{"tag":"盘前","latestPrice":518.545,"preClose":519.85,"latestTime":"09:29 EDT","volume":592,"amount":306505.04,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":523.92,"preClose":523.92,"latestTime":"18:20 EDT","volume":201466,"amount":105552104.37845,"timestamp":1750458023896},"overnightTrading":{"tag":"夜盘","latestPrice":523.9199829101562,"preClose":523.9199829101562,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2562,"impliedVolPercentile":0.068},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.007463,"change":2.59,"latestPrice":349.62,"close":349.62,"volume":8056314,"market":"US","high":351.21,"low":346.8159,"preClose":347.03,"open":347.49,"turnoverRate":0.008111,"peRate":23.735696,"amplitude":0.012662,"marketValue":347846722115.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":439.37,"week52Low":326.31,"changeRate5Day":-0.037284,"changeRate20Day":-0.057221,"changeRate60Day":-0.031497,"changeRateWTD":-0.014211,"changeRateMTD":-0.050694,"changeRateQTD":-0.046031,"changeRateYTD":-0.101211,"amount":2814804271.544128,"eps":14.729713,"lyrEps":14.955555,"lyrPeRate":23.377267,"pbRate":43.726804,"volumeRatio":2.150123,"roa":0.151216,"roe":2.995191,"changeRate5Min":-0.00271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.05,"divideRate":0.025885,"floatMarketCap":347278584021.78,"shortable":3,"shares":994927985,"floatShares":993302969,"hourTrading":{"tag":"盘后","latestPrice":350,"preClose":349.62,"latestTime":"19:54 EDT","volume":758820,"amount":265300059.35761,"timestamp":1750463689655},"preHourTrading":{"tag":"盘前","latestPrice":347.01,"preClose":347.015,"latestTime":"09:29 EDT","volume":3834,"amount":1328818.89042,"timestamp":1750426171222},"postHourTrading":{"tag":"盘后","latestPrice":350,"preClose":349.62,"latestTime":"19:54 EDT","volume":758820,"amount":265300059.35761,"timestamp":1750463689655},"overnightTrading":{"tag":"夜盘","latestPrice":346.2300109863281,"preClose":347.0299987792969,"latestTime":"20250620 04:00 EDT","volume":140,"amount":48526,"timestamp":1750406401990},"impliedVol":0.2451,"impliedVolPercentile":0.392},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":0.007399,"change":0.67,"latestPrice":91.22,"close":91.22,"volume":4060772,"market":"US","high":91.49,"low":90.55,"preClose":90.55,"open":90.94,"turnoverRate":0.020587,"peRate":20.236467,"amplitude":0.010381,"marketValue":18047684890.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.71,"week52Low":89.22,"changeRate5Day":-0.021874,"changeRate20Day":-0.01639,"changeRate60Day":-0.173582,"changeRateWTD":-0.000657,"changeRateMTD":-0.010307,"changeRateQTD":-0.194027,"changeRateYTD":-0.13642,"amount":370265994.290161,"eps":4.507704,"lyrEps":4.450024,"lyrPeRate":20.498766,"pbRate":1.456034,"volumeRatio":2.449793,"roa":0.04418,"roe":0.073179,"changeRate5Min":-0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010524,"floatMarketCap":17993502126.3,"shortable":3,"shares":197847894,"floatShares":197253915,"hourTrading":{"tag":"盘后","latestPrice":91.22,"preClose":91.22,"latestTime":"19:34 EDT","volume":280750,"amount":25609985.01875,"timestamp":1750462456333},"preHourTrading":{"tag":"盘前","latestPrice":90.65,"preClose":90.56,"latestTime":"07:27 EDT","volume":35,"amount":3172.75,"timestamp":1750418878358},"postHourTrading":{"tag":"盘后","latestPrice":91.22,"preClose":91.22,"latestTime":"19:34 EDT","volume":280750,"amount":25609985.01875,"timestamp":1750462456333},"overnightTrading":{"tag":"夜盘","latestPrice":91.22000122070312,"preClose":91.22000122070312,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2619,"impliedVolPercentile":0.356},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.006708,"change":1.06,"latestPrice":159.08,"close":159.08,"volume":16173371,"market":"US","high":159.34,"low":157.85,"preClose":158.02,"open":158.03,"turnoverRate":0.006909,"peRate":25.269967,"amplitude":0.009429,"marketValue":372969746768.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":180.43,"week52Low":156.58,"changeRate5Day":-0.025126,"changeRate20Day":-0.038385,"changeRate60Day":-0.02315,"changeRateWTD":-0.007487,"changeRateMTD":-0.063629,"changeRateQTD":-0.066541,"changeRateYTD":-0.051118,"amount":2569530250.819778,"eps":6.29522,"lyrEps":6.184059,"lyrPeRate":25.724205,"pbRate":7.243397,"volumeRatio":2.380162,"roa":0.109767,"roe":0.302941,"changeRate5Min":0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.026,"divideRate":0.025308,"floatMarketCap":372407047242.84,"shortable":3,"shares":2344542034,"floatShares":2341004823,"hourTrading":{"tag":"盘后","latestPrice":159.29,"preClose":159.08,"latestTime":"19:54 EDT","volume":3449234,"amount":548700201.60397,"timestamp":1750463679894},"preHourTrading":{"tag":"盘前","latestPrice":158.16,"preClose":158.015,"latestTime":"09:29 EDT","volume":1731,"amount":273641.75955,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":159.29,"preClose":159.08,"latestTime":"19:54 EDT","volume":3449234,"amount":548700201.60397,"timestamp":1750463679894},"overnightTrading":{"tag":"夜盘","latestPrice":157.60000610351562,"preClose":158.02000427246094,"latestTime":"20250620 04:00 EDT","volume":619,"amount":97714,"timestamp":1750406401979},"impliedVol":0.2031,"impliedVolPercentile":0.536},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.006376,"change":0.19,"latestPrice":29.99,"close":29.99,"volume":5596114,"market":"US","high":30.19,"low":29.78,"preClose":29.8,"open":29.93,"turnoverRate":0.010956,"peRate":0,"amplitude":0.013758,"marketValue":15384056251.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":40.49,"week52Low":26.25,"changeRate5Day":-0.043686,"changeRate20Day":-0.014459,"changeRate60Day":-0.089557,"changeRateWTD":-0.020575,"changeRateMTD":-0.016721,"changeRateQTD":-0.123868,"changeRateYTD":0.028464,"amount":167892087.077194,"eps":-1.09589,"lyrEps":-1.272549,"lyrPeRate":0,"pbRate":2.172582,"volumeRatio":1.792174,"roa":0.025004,"roe":-0.035057,"changeRate5Min":-0.001332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.026676,"floatMarketCap":15318975522.15,"shortable":3,"shares":512972866,"floatShares":510802785,"hourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.99,"latestTime":"16:34 EDT","volume":974767,"amount":29233038.59996,"timestamp":1750451663590},"preHourTrading":{"tag":"盘前","latestPrice":30.162,"preClose":29.8,"latestTime":"08:15 EDT","volume":6,"amount":180.830004,"timestamp":1750421723089},"postHourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.99,"latestTime":"16:34 EDT","volume":974767,"amount":29233038.59996,"timestamp":1750451663590},"overnightTrading":{"tag":"夜盘","latestPrice":29.989999771118164,"preClose":29.989999771118164,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3766,"impliedVolPercentile":0.716},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.00629,"change":0.47,"latestPrice":75.19,"close":75.19,"volume":5265437,"market":"US","high":75.42,"low":74.2782,"preClose":74.72,"open":75,"turnoverRate":0.022595,"peRate":0,"amplitude":0.015281,"marketValue":27049751376.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":115.82,"week52Low":48.3701,"changeRate5Day":0.074296,"changeRate20Day":0.181118,"changeRate60Day":0.137863,"changeRateWTD":0.11707,"changeRateMTD":0.123245,"changeRateQTD":0.139242,"changeRateYTD":0.002801,"amount":394930432.062286,"eps":-2.420621,"lyrEps":1.08635,"lyrPeRate":69.213421,"pbRate":6.225489,"volumeRatio":1.109814,"roa":0.038774,"roe":-0.159758,"changeRate5Min":0.000932,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.71,"divideRate":0.022742,"floatMarketCap":17522298728.39,"shortable":3,"shares":359751980,"floatShares":233040281,"hourTrading":{"tag":"盘后","latestPrice":75.1,"preClose":75.19,"latestTime":"19:59 EDT","volume":472389,"amount":35520432.69702,"timestamp":1750463971478},"preHourTrading":{"tag":"盘前","latestPrice":75.16,"preClose":74.73,"latestTime":"09:29 EDT","volume":6324,"amount":473495.55558,"timestamp":1750426199014},"postHourTrading":{"tag":"盘后","latestPrice":75.1,"preClose":75.19,"latestTime":"19:59 EDT","volume":472389,"amount":35520432.69702,"timestamp":1750463971478},"overnightTrading":{"tag":"夜盘","latestPrice":75,"preClose":74.72000122070312,"latestTime":"20250620 04:00 EDT","volume":5082,"amount":384161,"timestamp":1750406401977},"impliedVol":0.4219,"impliedVolPercentile":0.224},{"symbol":"SYK","nameCN":"Stryker","changeRate":0.006162,"change":2.3,"latestPrice":375.56,"close":375.56,"volume":2014463,"market":"US","high":377.9,"low":373.775,"preClose":373.26,"open":374.89,"turnoverRate":0.005851,"peRate":50.751851,"amplitude":0.011051,"marketValue":143525836699.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":406.19,"week52Low":314.93,"changeRate5Day":-0.012957,"changeRate20Day":-0.011034,"changeRate60Day":0.007214,"changeRateWTD":-0.004612,"changeRateMTD":-0.018503,"changeRateQTD":0.008892,"changeRateYTD":0.043077,"amount":756306981.288055,"eps":7.399927,"lyrEps":7.855643,"lyrPeRate":47.807672,"pbRate":6.857422,"volumeRatio":2.049436,"roa":0.074861,"roe":0.142586,"changeRate5Min":0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.28,"divideRate":0.008734,"floatMarketCap":129292824385.6,"shortable":3,"shares":382164865,"floatShares":344266760,"hourTrading":{"tag":"盘后","latestPrice":375.56,"preClose":375.56,"latestTime":"18:43 EDT","volume":435849,"amount":163687300.74166,"timestamp":1750459381885},"preHourTrading":{"tag":"盘前","latestPrice":373.26,"preClose":373.28,"latestTime":"08:37 EDT","volume":41,"amount":15306.899,"timestamp":1750423020201},"postHourTrading":{"tag":"盘后","latestPrice":375.56,"preClose":375.56,"latestTime":"18:43 EDT","volume":435849,"amount":163687300.74166,"timestamp":1750459381885},"overnightTrading":{"tag":"夜盘","latestPrice":375.55999755859375,"preClose":375.55999755859375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2482,"impliedVolPercentile":0.572},{"symbol":"SHW","nameCN":"Sherwin-Williams","changeRate":0.006124,"change":2.03,"latestPrice":333.5,"close":333.5,"volume":2707376,"market":"US","high":337.18,"low":330.22,"preClose":331.47,"open":334,"turnoverRate":0.01169,"peRate":31.496123,"amplitude":0.020997,"marketValue":83402367343.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":400.42,"week52Low":292.27,"changeRate5Day":-0.063728,"changeRate20Day":-0.05775,"changeRate60Day":-0.022453,"changeRateWTD":-0.007086,"changeRateMTD":-0.070539,"changeRateQTD":-0.044933,"changeRateYTD":-0.018916,"amount":901673532.033203,"eps":10.588605,"lyrEps":10.682868,"lyrPeRate":31.218208,"pbRate":20.193789,"volumeRatio":1.603705,"roa":0.098878,"roe":0.702166,"changeRate5Min":0.00063,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.01,"divideRate":0.009025,"floatMarketCap":77234903819.5,"shortable":3,"shares":250082061,"floatShares":231588917,"hourTrading":{"tag":"盘后","latestPrice":333.5,"preClose":333.5,"latestTime":"18:07 EDT","volume":301021,"amount":100390313.35758,"timestamp":1750457235767},"preHourTrading":{"tag":"盘前","latestPrice":335.25,"preClose":331.61,"latestTime":"09:29 EDT","volume":997,"amount":334634.85466,"timestamp":1750426195088},"postHourTrading":{"tag":"盘后","latestPrice":333.5,"preClose":333.5,"latestTime":"18:07 EDT","volume":301021,"amount":100390313.35758,"timestamp":1750457235767},"overnightTrading":{"tag":"夜盘","latestPrice":333,"preClose":331.4700012207031,"latestTime":"20250620 04:00 EDT","volume":133,"amount":44140,"timestamp":1750406401975},"impliedVol":0.2333,"impliedVolPercentile":0.444},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.005631,"change":0.54,"latestPrice":96.43,"close":96.43,"volume":4742033,"market":"US","high":97.04,"low":95.38,"preClose":95.89,"open":95.65,"turnoverRate":0.019305,"peRate":41.342069,"amplitude":0.017312,"marketValue":23748523414.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.46,"week52Low":90.99,"changeRate5Day":-0.026746,"changeRate20Day":0.006261,"changeRate60Day":-0.079251,"changeRateWTD":-0.006798,"changeRateMTD":-0.019123,"changeRateQTD":-0.12408,"changeRateYTD":-0.079076,"amount":457293635.495735,"eps":2.332491,"lyrEps":2.394844,"lyrPeRate":40.265671,"pbRate":5.218309,"volumeRatio":1.991544,"roa":0.082382,"roe":0.133546,"changeRate5Min":-0.001553,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.146,"divideRate":0.011884,"floatMarketCap":23686466080.41,"shortable":3,"shares":246277335,"floatShares":245633787,"hourTrading":{"tag":"盘后","latestPrice":96.43,"preClose":96.43,"latestTime":"19:13 EDT","volume":1174597,"amount":113289503.000392,"timestamp":1750461184717},"preHourTrading":{"tag":"盘前","latestPrice":96.19,"preClose":95.87,"latestTime":"08:02 EDT","volume":22,"amount":2113.230152,"timestamp":1750420937513},"postHourTrading":{"tag":"盘后","latestPrice":96.43,"preClose":96.43,"latestTime":"19:13 EDT","volume":1174597,"amount":113289503.000392,"timestamp":1750461184717},"overnightTrading":{"tag":"夜盘","latestPrice":96.43000030517578,"preClose":96.43000030517578,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2036,"impliedVolPercentile":0.18},{"symbol":"COST","nameCN":"Costco","changeRate":0.005529,"change":5.39,"latestPrice":980.29,"close":980.29,"volume":3255697,"market":"US","high":988.66,"low":973.9,"preClose":974.9,"open":983.99,"turnoverRate":0.007361,"peRate":55.605408,"amplitude":0.01514,"marketValue":434736152634.94,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1078.235,"week52Low":793,"changeRate5Day":-0.022359,"changeRate20Day":-0.043899,"changeRate60Day":0.053781,"changeRateWTD":-0.010018,"changeRateMTD":-0.057577,"changeRateQTD":0.036488,"changeRateYTD":0.06987,"amount":3194165439.487061,"eps":17.6294,"lyrEps":16.595556,"lyrPeRate":59.069428,"pbRate":16.027139,"volumeRatio":1.849072,"roa":0.087905,"roe":0.320803,"changeRate5Min":-0.000337,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.78,"divideRate":0.004876,"floatMarketCap":433545018920.87,"shortable":3,"shares":443477086,"floatShares":442262003,"hourTrading":{"tag":"盘后","latestPrice":980.29,"preClose":980.29,"latestTime":"19:59 EDT","volume":332109,"amount":325563819.022879,"timestamp":1750463997663},"preHourTrading":{"tag":"盘前","latestPrice":984.17,"preClose":974.9,"latestTime":"09:29 EDT","volume":30313,"amount":29625198.03,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":980.29,"preClose":980.29,"latestTime":"19:59 EDT","volume":332109,"amount":325563819.022879,"timestamp":1750463997663},"overnightTrading":{"tag":"夜盘","latestPrice":973.4000244140625,"preClose":974.9000244140625,"latestTime":"20250620 04:00 EDT","volume":498,"amount":484855,"timestamp":1750406401990},"impliedVol":0.2278,"impliedVolPercentile":0.284},{"symbol":"YUM","nameCN":"Yum","changeRate":0.005059,"change":0.7,"latestPrice":139.06,"close":139.06,"volume":2956521,"market":"US","high":139.76,"low":138.555,"preClose":138.36,"open":138.76,"turnoverRate":0.010664,"peRate":27.677516,"amplitude":0.008709,"marketValue":38653743509.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3,"week52Low":122.13,"changeRate5Day":-0.034104,"changeRate20Day":-0.050331,"changeRate60Day":-0.107445,"changeRateWTD":-0.034306,"changeRateMTD":-0.033903,"changeRateQTD":-0.116294,"changeRateYTD":0.036524,"amount":411119998.48526,"eps":5.024295,"lyrEps":5.269503,"lyrPeRate":26.389586,"pbRate":-4.953068,"volumeRatio":1.992694,"roa":0.248583,"roe":-0.166489,"changeRate5Min":-0.00079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.019848,"floatMarketCap":38552180759.94,"shortable":3,"shares":277964501,"floatShares":277234149,"hourTrading":{"tag":"盘后","latestPrice":139.06,"preClose":139.06,"latestTime":"19:48 EDT","volume":295833,"amount":41138574.54393,"timestamp":1750463292013},"preHourTrading":{"tag":"盘前","latestPrice":138.36,"preClose":138.4,"latestTime":"09:22 EDT","volume":20,"amount":2785.0372,"timestamp":1750425765097},"postHourTrading":{"tag":"盘后","latestPrice":139.06,"preClose":139.06,"latestTime":"19:48 EDT","volume":295833,"amount":41138574.54393,"timestamp":1750463292013},"overnightTrading":{"tag":"夜盘","latestPrice":136.89999389648438,"preClose":138.36000061035156,"latestTime":"20250620 04:00 EDT","volume":5,"amount":685,"timestamp":1750406401932},"impliedVol":0.2316,"impliedVolPercentile":0.584},{"symbol":"TFX","nameCN":"Teleflex","changeRate":0.005012,"change":0.59,"latestPrice":118.31,"close":118.31,"volume":1263651,"market":"US","high":118.995,"low":116.6,"preClose":117.72,"open":118.62,"turnoverRate":0.028697,"peRate":36.988346,"amplitude":0.020345,"marketValue":5227998815.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":249.905,"week52Low":116.6,"changeRate5Day":-0.03104,"changeRate20Day":-0.030007,"changeRate60Day":-0.150377,"changeRateWTD":-0.013508,"changeRateMTD":-0.032387,"changeRateQTD":-0.14386,"changeRateYTD":-0.335262,"amount":149163582.602074,"eps":3.198575,"lyrEps":1.487605,"lyrPeRate":79.530521,"pbRate":1.276627,"volumeRatio":2.956334,"roa":0.048367,"roe":0.034779,"changeRate5Min":0.00301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.011495,"floatMarketCap":5209682416.08,"shortable":3,"shares":44188985,"floatShares":44034168,"hourTrading":{"tag":"盘后","latestPrice":118.31,"preClose":118.31,"latestTime":"19:39 EDT","volume":249983,"amount":29575473.50034,"timestamp":1750462755272},"postHourTrading":{"tag":"盘后","latestPrice":118.31,"preClose":118.31,"latestTime":"19:39 EDT","volume":249983,"amount":29575473.50034,"timestamp":1750462755272},"overnightTrading":{"tag":"夜盘","latestPrice":118.30999755859375,"preClose":118.30999755859375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.5233,"impliedVolPercentile":0.928},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.004673,"change":0.12,"latestPrice":25.8,"close":25.8,"volume":24954349,"market":"US","high":26.115,"low":25.62,"preClose":25.68,"open":25.785,"turnoverRate":0.029321,"peRate":11.788051,"amplitude":0.019276,"marketValue":30535386205.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.53,"week52Low":25.53,"changeRate5Day":-0.024943,"changeRate20Day":-0.031168,"changeRate60Day":-0.113402,"changeRateWTD":-0.010736,"changeRateMTD":-0.034792,"changeRateQTD":-0.152152,"changeRateYTD":-0.159883,"amount":643882442.511948,"eps":2.188657,"lyrEps":2.267768,"lyrPeRate":11.376825,"pbRate":0.617375,"volumeRatio":2.076791,"roa":0.037517,"roe":0.053498,"changeRate5Min":-0.000968,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.062016,"floatMarketCap":21958014517.2,"shortable":3,"shares":1183542101,"floatShares":851085834,"hourTrading":{"tag":"盘后","latestPrice":25.8794,"preClose":25.8,"latestTime":"19:59 EDT","volume":3894186,"amount":100470949.36848,"timestamp":1750463971376},"preHourTrading":{"tag":"盘前","latestPrice":25.85,"preClose":25.68,"latestTime":"09:29 EDT","volume":51367,"amount":1324385.806738,"timestamp":1750426198708},"postHourTrading":{"tag":"盘后","latestPrice":25.8794,"preClose":25.8,"latestTime":"19:59 EDT","volume":3894186,"amount":100470949.36848,"timestamp":1750463971376},"overnightTrading":{"tag":"夜盘","latestPrice":25.65999984741211,"preClose":25.68000030517578,"latestTime":"20250620 04:00 EDT","volume":1197,"amount":30736,"timestamp":1750406401987},"impliedVol":0.3011,"impliedVolPercentile":0.708},{"symbol":"TGT","nameCN":"Target","changeRate":0.004415,"change":0.42,"latestPrice":95.54,"close":95.54,"volume":9619794,"market":"US","high":96.58,"low":94.4,"preClose":95.12,"open":95.69,"turnoverRate":0.021238,"peRate":10.497544,"amplitude":0.022918,"marketValue":43410118181.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":167.4,"week52Low":87.35,"changeRate5Day":-0.037768,"changeRate20Day":0.027201,"changeRate60Day":-0.093548,"changeRateWTD":0.001783,"changeRateMTD":0.016275,"changeRateQTD":-0.084515,"changeRateYTD":-0.293239,"amount":918210775.806793,"eps":9.101176,"lyrEps":8.885751,"lyrPeRate":10.752046,"pbRate":2.90427,"volumeRatio":1.428562,"roa":0.066384,"roe":0.290756,"changeRate5Min":-0.002402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.46,"divideRate":0.046682,"floatMarketCap":43275238535.600006,"shortable":3,"shares":454365901,"floatShares":452954140,"hourTrading":{"tag":"盘后","latestPrice":95.64,"preClose":95.54,"latestTime":"19:59 EDT","volume":1373089,"amount":131185507.431778,"timestamp":1750463970033},"preHourTrading":{"tag":"盘前","latestPrice":95.72,"preClose":95.15,"latestTime":"09:29 EDT","volume":14853,"amount":1422748.66992,"timestamp":1750426199217},"postHourTrading":{"tag":"盘后","latestPrice":95.64,"preClose":95.54,"latestTime":"19:59 EDT","volume":1373089,"amount":131185507.431778,"timestamp":1750463970033},"overnightTrading":{"tag":"夜盘","latestPrice":96.02999877929688,"preClose":95.12000274658203,"latestTime":"20250620 04:00 EDT","volume":2118,"amount":202449,"timestamp":1750406401984},"impliedVol":0.3751,"impliedVolPercentile":0.604},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.00438,"change":0.58,"latestPrice":132.99,"close":132.99,"volume":11338182,"market":"US","high":133.68,"low":131.99,"preClose":132.41,"open":133.66,"turnoverRate":0.006555,"peRate":17.267666,"amplitude":0.012763,"marketValue":231380851480.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":141.23,"week52Low":99.71,"changeRate5Day":-0.025357,"changeRate20Day":-0.000451,"changeRate60Day":0.058838,"changeRateWTD":-0.019392,"changeRateMTD":-0.004417,"changeRateQTD":0.002563,"changeRateYTD":0.175758,"amount":1506558511.153015,"eps":7.701678,"lyrEps":7.672988,"lyrPeRate":17.332231,"pbRate":4.740342,"volumeRatio":2.354377,"roa":0.063768,"roe":0.30649,"changeRate5Min":0.001959,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.28,"divideRate":0.017144,"floatMarketCap":230042984182.44,"shortable":3,"shares":1739836465,"floatShares":1729776556,"hourTrading":{"tag":"盘后","latestPrice":132.99,"preClose":132.99,"latestTime":"19:30 EDT","volume":1662118,"amount":221044355.56814,"timestamp":1750462245664},"preHourTrading":{"tag":"盘前","latestPrice":133.99,"preClose":132.425,"latestTime":"09:24 EDT","volume":7329,"amount":970618.68015,"timestamp":1750425870031},"postHourTrading":{"tag":"盘后","latestPrice":132.99,"preClose":132.99,"latestTime":"19:30 EDT","volume":1662118,"amount":221044355.56814,"timestamp":1750462245664},"overnightTrading":{"tag":"夜盘","latestPrice":132.3000030517578,"preClose":132.41000366210938,"latestTime":"20250620 04:00 EDT","volume":31,"amount":4094,"timestamp":1750406401987},"impliedVol":0.2932,"impliedVolPercentile":0.856},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.003973,"change":0.43,"latestPrice":108.67,"close":108.67,"volume":4312238,"market":"US","high":109.22,"low":107.66,"preClose":108.24,"open":109.15,"turnoverRate":0.019061,"peRate":23.242413,"amplitude":0.014412,"marketValue":24665361948.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":137.24,"week52Low":90.24,"changeRate5Day":-0.029992,"changeRate20Day":-0.023103,"changeRate60Day":-0.027474,"changeRateWTD":0.022295,"changeRateMTD":-0.019224,"changeRateQTD":-0.006219,"changeRateYTD":-0.090247,"amount":468570856.550034,"eps":4.675504,"lyrEps":4.77331,"lyrPeRate":22.766173,"pbRate":3.560757,"volumeRatio":2.345962,"roa":0.063012,"roe":0.176501,"changeRate5Min":-0.000598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.69,"divideRate":0.024754,"floatMarketCap":24585118064.260002,"shortable":3,"shares":226974896,"floatShares":226236478,"hourTrading":{"tag":"盘后","latestPrice":108.67,"preClose":108.67,"latestTime":"18:15 EDT","volume":1202437,"amount":130668978.02617,"timestamp":1750457728625},"preHourTrading":{"tag":"盘前","latestPrice":109,"preClose":108.24,"latestTime":"08:41 EDT","volume":383,"amount":41684.85059,"timestamp":1750423302802},"postHourTrading":{"tag":"盘后","latestPrice":108.67,"preClose":108.67,"latestTime":"18:15 EDT","volume":1202437,"amount":130668978.02617,"timestamp":1750457728625},"overnightTrading":{"tag":"夜盘","latestPrice":108.66999816894531,"preClose":108.66999816894531,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2796,"impliedVolPercentile":0.688},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.003796,"change":1.04,"latestPrice":275,"close":275,"volume":13969674,"market":"US","high":277.3,"low":273.8119,"preClose":273.96,"open":275.57,"turnoverRate":0.005053,"peRate":13.488176,"amplitude":0.012732,"marketValue":764250984200,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":280.25,"week52Low":190.9,"changeRate5Day":0.025201,"changeRate20Day":0.053478,"changeRate60Day":0.09505,"changeRateWTD":0.037932,"changeRateMTD":0.041667,"changeRateQTD":0.121076,"changeRateYTD":0.14722,"amount":3843776605.546143,"eps":20.388227,"lyrEps":19.787744,"lyrPeRate":13.897491,"pbRate":2.306302,"volumeRatio":1.808887,"roa":0.014131,"roe":0.173517,"changeRate5Min":-0.001235,"earningDate":1752508800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.018364,"floatMarketCap":760279324475,"shortable":3,"shares":2779094488,"floatShares":2764652089,"hourTrading":{"tag":"盘后","latestPrice":275.49,"preClose":275,"latestTime":"19:59 EDT","volume":1361045,"amount":374289709.728679,"timestamp":1750463970612},"preHourTrading":{"tag":"盘前","latestPrice":275.23,"preClose":274.005,"latestTime":"09:29 EDT","volume":16973,"amount":4653685.48491,"timestamp":1750426194088},"postHourTrading":{"tag":"盘后","latestPrice":275.49,"preClose":275,"latestTime":"19:59 EDT","volume":1361045,"amount":374289709.728679,"timestamp":1750463970612},"overnightTrading":{"tag":"夜盘","latestPrice":273.5199890136719,"preClose":273.9599914550781,"latestTime":"20250620 04:00 EDT","volume":1000,"amount":273911,"timestamp":1750406401977},"impliedVol":0.2965,"impliedVolPercentile":0.768},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":0.002756,"change":0.43,"latestPrice":156.46,"close":156.46,"volume":2545790,"market":"US","high":159.31,"low":155.55,"preClose":156.03,"open":157.24,"turnoverRate":0.013104,"peRate":29.344104,"amplitude":0.024098,"marketValue":33063971145.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":233.26,"week52Low":144.9,"changeRate5Day":-0.036636,"changeRate20Day":-0.04708,"changeRate60Day":-0.066468,"changeRateWTD":-0.023224,"changeRateMTD":-0.023163,"changeRateQTD":-0.054337,"changeRateYTD":-0.113039,"amount":398853304.199524,"eps":5.331906,"lyrEps":5.508266,"lyrPeRate":28.404583,"pbRate":7.806716,"volumeRatio":1.716133,"roa":0.167781,"roe":0.265933,"changeRate5Min":-0.000575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.006903,"floatMarketCap":30395959838.4,"shortable":3,"shares":211325394,"floatShares":194273040,"hourTrading":{"tag":"盘后","latestPrice":156.46,"preClose":156.46,"latestTime":"16:47 EDT","volume":234257,"amount":36652060.87718,"timestamp":1750452424922},"preHourTrading":{"tag":"盘前","latestPrice":158.85,"preClose":156.03,"latestTime":"09:27 EDT","volume":483,"amount":76166.65119,"timestamp":1750426060028},"postHourTrading":{"tag":"盘后","latestPrice":156.46,"preClose":156.46,"latestTime":"16:47 EDT","volume":234257,"amount":36652060.87718,"timestamp":1750452424922},"overnightTrading":{"tag":"夜盘","latestPrice":156,"preClose":156.02999877929688,"latestTime":"20250620 04:00 EDT","volume":215,"amount":33526,"timestamp":1750406401190},"impliedVol":0.3472,"impliedVolPercentile":0.216},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":0.002579,"change":0.33,"latestPrice":128.29,"close":128.29,"volume":5306997,"market":"US","high":128.83,"low":127.74,"preClose":127.96,"open":127.96,"turnoverRate":0.01605,"peRate":17.475352,"amplitude":0.008518,"marketValue":42568679130.15,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":150.45,"week52Low":124.1,"changeRate5Day":-0.041825,"changeRate20Day":-0.090593,"changeRate60Day":-0.063508,"changeRateWTD":-0.019489,"changeRateMTD":-0.10761,"changeRateQTD":-0.097947,"changeRateYTD":-0.020986,"amount":680754926.805313,"eps":7.341197,"lyrEps":7.583432,"lyrPeRate":16.917143,"pbRate":38.66365,"volumeRatio":2.333337,"roa":0.115429,"roe":2.070598,"changeRate5Min":-0.000662,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.92,"divideRate":0.038351,"floatMarketCap":42420097372.56,"shortable":3,"shares":331816035,"floatShares":330657864,"hourTrading":{"tag":"盘后","latestPrice":128.29,"preClose":128.29,"latestTime":"19:24 EDT","volume":876113,"amount":112396262.73998,"timestamp":1750461869152},"preHourTrading":{"tag":"盘前","latestPrice":127.65,"preClose":127.96,"latestTime":"09:29 EDT","volume":2559,"amount":327273.60639,"timestamp":1750426199990},"postHourTrading":{"tag":"盘后","latestPrice":128.29,"preClose":128.29,"latestTime":"19:24 EDT","volume":876113,"amount":112396262.73998,"timestamp":1750461869152},"overnightTrading":{"tag":"夜盘","latestPrice":128.2899932861328,"preClose":128.2899932861328,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2059,"impliedVolPercentile":0.612},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":0.001698,"change":0.64,"latestPrice":377.5,"close":377.5,"volume":4238388,"market":"US","high":379.36,"low":373.73,"preClose":376.86,"open":375.72,"turnoverRate":0.025208,"peRate":16.797693,"amplitude":0.014939,"marketValue":90816647250,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":417.14,"week52Low":289.98,"changeRate5Day":0.015686,"changeRate20Day":-0.011288,"changeRate60Day":0.121976,"changeRateWTD":0.017027,"changeRateMTD":-0.0102,"changeRateQTD":0.092461,"changeRateYTD":0.257704,"amount":1598527668.822144,"eps":22.473324,"lyrEps":22.273523,"lyrPeRate":16.948374,"pbRate":-25.807516,"volumeRatio":3.255639,"roa":0.116071,"roe":16.057692,"changeRate5Min":0.000557,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.007311,"floatMarketCap":63470446835,"shortable":3,"shares":240573900,"floatShares":168133634,"hourTrading":{"tag":"盘后","latestPrice":378.01,"preClose":377.5,"latestTime":"17:01 EDT","volume":1058262,"amount":399494228.2455,"timestamp":1750453260337},"preHourTrading":{"tag":"盘前","latestPrice":377,"preClose":376.899,"latestTime":"09:10 EDT","volume":223,"amount":83454.15078,"timestamp":1750425032628},"postHourTrading":{"tag":"盘后","latestPrice":378.01,"preClose":377.5,"latestTime":"17:01 EDT","volume":1058262,"amount":399494228.2455,"timestamp":1750453260337},"overnightTrading":{"tag":"夜盘","latestPrice":377.5,"preClose":377.5,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3097,"impliedVolPercentile":0.496}]}}}