US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,541.86

+2.220.09%

Number of Gainers:39

Number of Losers:57

Number of Flat:1

PE:- -

High:2,542.76

Open:2,540.09

Low:2,531.23

Close:2,539.61

Volume:302.48M

Turnover:50.87B

Market Cap:16.37T

Float Cap:15.55T

Loading ...

Constituent

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

Baxter US BAX	26.35	-0.53%	-0.1400	1.83M	47.88M	13.62B
West Pharmaceutical US WST	351.34	-0.56%	-1.9800	159.46K	55.96M	24.82B
Chipotle Mexican Grill US CMG	37.8	-0.58%	-0.2200	6.34M	239.66M	47.92B
Linde PLC US LIN	487.14	-0.59%	-2.8900	544.30K	265.02M	224.56B
Lowe's US LOW	215.655	-0.61%	-1.3250	963.14K	207.36M	120.97B
Intuitive Surgical US ISRG	371.065	-0.67%	-2.5050	1.06M	394.37M	131.54B
Wal-Mart US WMT	105.77	-0.68%	-0.7200	16.69M	1.75B	843.00B
Procter & Gamble US PG	145.46	-0.78%	-1.1400	4.53M	658.14M	338.05B
Johnson Controls US JCI	141.84	-0.80%	-1.1500	995.35K	141.77M	85.92B
Costco US COST	963.2774	-0.84%	-8.1226	490.80K	473.20M	427.57B
Charles Schwab US SCHW	112.635	-0.89%	-1.0150	2.36M	265.52M	194.75B
Monster Beverage US MNST	48.4805	-0.90%	-0.4395	3.32M	162.03M	94.98B
Tyson US TSN	57.32	-0.95%	-0.5500	706.90K	40.53M	20.24B
Old Dominion Freight Lines US ODFL	199.48	-0.99%	-2.0000	569.10K	113.99M	41.49B
CVS Health US CVS	93.065	-1.11%	-1.0450	1.98M	184.64M	119.27B
IDEXX Laboratories US IDXX	553.24	-1.12%	-6.2700	181.34K	100.28M	43.64B
Colgate-Palmolive US CL	91.47	-1.17%	-1.0800	1.19M	108.85M	72.92B
Kroger US KR	58.35	-1.24%	-0.7300	1.84M	107.01M	35.83B
Yum China Holdings, Inc. US YUMC	48.31	-1.25%	-0.6100	708.11K	34.04M	16.59B
McDonald's US MCD	269.14	-1.25%	-3.4000	1.83M	493.73M	190.45B

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.0a0bd8dc.png","ogUrl":"https://www-web.itiger.com/stock/BK4504?page=4"},"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":2541.8284,"timestamp":1787682986516,"preClose":2539.6104,"halted":0,"volume":302485488,"delay":0,"changeRate":0.000873,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.218018,"latestTime":"08-25 14:36:26 EDT","open":2540.092,"high":2542.7588,"low":2531.2317,"amount":50873135825.041725,"amplitude":0.004539,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.267219,"peRate":22.907059,"turnoverRate":0.003432,"increases":39,"decrements":57,"flats":0,"marketCap":16365236331008,"floatMarketCap":15547670750880},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2542.7588,"amplitude":0.004539,"preClose":2539.6104,"low":2531.2317,"pbRate":"4.267219","latestPrice":2541.8557,"volume":302480472,"delay":0,"open":2540.092,"prevYearClose":2387.4636,"prevWeekClose":2524.5334,"prevMonthClose":2464.633,"prevQuarterClose":2311.2126,"fiveDayClose":2532.196,"twentyDayClose":2396.2646,"sixtyDayClose":2369.2256,"secType":"PLATE","market":"US","turnoverRate":0.003432,"peRate":22.907059,"marketCap":16365302276608,"floatMarketCap":15547731374752,"timestamp":1787682985474,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":39,"down":57,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.005285,"change":-0.14,"latestPrice":26.35,"close":26.35,"volume":1827382,"market":"US","high":26.5,"low":26.01,"preClose":26.49,"open":26.4425,"turnoverRate":0.003552,"peRate":0,"amplitude":0.018498,"marketValue":13622844573.65,"askSize":210,"bidSize":316,"askPrice":26.36,"bidPrice":26.34,"week52High":30,"week52Low":15.73,"changeRate5Day":0.015806,"changeRate20Day":0.081247,"changeRate60Day":0.403088,"changeRateWTD":0.00038,"changeRateMTD":0.007263,"changeRateQTD":0.235929,"changeRateYTD":0.378859,"amount":47878549.537823,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":2.195109,"volumeRatio":0.48247,"committee":0.201521,"roa":0.028497,"roe":-0.143705,"changeRate5Min":0.00095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.00759,"floatMarketCap":13557795514.400002,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":26.69,"preClose":26.49,"latestTime":"09:02 EDT","volume":484,"amount":12931.36196,"timestamp":1787662924077,"change":0.20000000000000284,"changeRate":0.007550018875047295},"postHourTrading":{"tag":"盘后","latestPrice":26.49,"preClose":26.49,"latestTime":"19:30 EDT","volume":57158,"amount":1514103.48,"timestamp":1787614202887,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.489999771118164,"preClose":26.489999771118164,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3875,"impliedVolPercentile":0.1355},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":-0.005604,"change":-1.98,"latestPrice":351.34,"close":351.34,"volume":159459,"market":"US","high":354.78,"low":348.52,"preClose":353.32,"open":354.78,"turnoverRate":0.00228,"peRate":44.989624,"amplitude":0.017718,"marketValue":24821326027.3,"askSize":39,"bidSize":4,"askPrice":351.67,"bidPrice":351.37,"week52High":386,"week52Low":223.83,"changeRate5Day":0.013705,"changeRate20Day":0.042552,"changeRate60Day":0.08838,"changeRateWTD":-0.004928,"changeRateMTD":0.030443,"changeRateQTD":-0.021337,"changeRateYTD":0.27695,"amount":55963894.73172,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":51.743741,"pbRate":8.300892,"volumeRatio":0.429511,"committee":-0.813953,"roa":0.113772,"roe":0.190867,"changeRate5Min":0.000014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.002476,"floatMarketCap":24567464607.62,"shortable":3,"shares":70647595,"floatShares":69925043,"preHourTrading":{"tag":"盘前","latestPrice":353.32,"preClose":353.32,"latestTime":"08:44 EDT","volume":3,"amount":1059.96129,"timestamp":1787661885412,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":353.32,"preClose":353.32,"latestTime":"19:38 EDT","volume":6100,"amount":2155135.3412,"timestamp":1787614681104,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":355.0400085449219,"preClose":353.32000732421875,"latestTime":"20260825 04:00 EDT","volume":17,"amount":6036,"timestamp":1787644800584,"change":1.720001220703125,"changeRate":0.0048681115845352965},"impliedVol":0.266,"impliedVolPercentile":0.0996},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.005786,"change":-0.22,"latestPrice":37.8,"close":37.8,"volume":6340335,"market":"US","high":38.24,"low":37.465,"preClose":38.02,"open":37.99,"turnoverRate":0.00504,"peRate":35.035228,"amplitude":0.020384,"marketValue":47924276400,"askSize":406,"bidSize":337,"askPrice":37.8,"bidPrice":37.79,"week52High":43.13,"week52Low":28.035,"changeRate5Day":0.133094,"changeRate20Day":0.128021,"changeRate60Day":0.186441,"changeRateWTD":0.02439,"changeRateMTD":0.015583,"changeRateQTD":0.111765,"changeRateYTD":0.021622,"amount":239659820.870991,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":33.157895,"pbRate":21.785832,"volumeRatio":0.445236,"committee":-0.092867,"roa":0.130749,"roe":0.495603,"changeRate5Min":0.004384,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47552400000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"preHourTrading":{"tag":"盘前","latestPrice":37.9875,"preClose":38.02,"latestTime":"09:29 EDT","volume":16015,"amount":607495.7138,"timestamp":1787664596266,"change":-0.03250000000000597,"changeRate":-0.0008548132561811144},"postHourTrading":{"tag":"盘后","latestPrice":37.9,"preClose":38.02,"latestTime":"19:57 EDT","volume":952881,"amount":36230848.2907,"timestamp":1787615822138,"change":-0.12000000000000455,"changeRate":-0.003156233561283654},"overnightTrading":{"tag":"夜盘","latestPrice":38.08000183105469,"preClose":38.02000045776367,"latestTime":"20260825 04:00 EDT","volume":388,"amount":14727,"timestamp":1787644802067,"change":0.060001373291015625,"changeRate":0.0015781528818672953},"impliedVol":0.3682,"impliedVolPercentile":0.1952},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.005898,"change":-2.89,"latestPrice":487.14,"close":487.14,"volume":544303,"market":"US","high":490.62,"low":485.12,"preClose":490.03,"open":489.2,"turnoverRate":0.001181,"peRate":31.434234,"amplitude":0.011224,"marketValue":224561876603.82,"askSize":16,"bidSize":213,"askPrice":487.27,"bidPrice":487.07,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.01762,"changeRate20Day":-0.047028,"changeRate60Day":-0.021198,"changeRateWTD":-0.000882,"changeRateMTD":0.018312,"changeRateQTD":-0.061279,"changeRateYTD":0.142475,"amount":265020828.38327,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.342916,"pbRate":5.746063,"volumeRatio":0.306169,"committee":0.945205,"roa":0.071641,"roe":0.184008,"changeRate5Min":0.00037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012727,"floatMarketCap":224561876603.82,"shortable":3,"shares":460980163,"floatShares":460980163,"preHourTrading":{"tag":"盘前","latestPrice":489.88,"preClose":490.03,"latestTime":"09:29 EDT","volume":2210,"amount":1081633.5374,"timestamp":1787664595064,"change":-0.14999999999997726,"changeRate":-0.0003061037079362024},"postHourTrading":{"tag":"盘后","latestPrice":490.9497,"preClose":490.03,"latestTime":"19:45 EDT","volume":343282,"amount":168218624.0794,"timestamp":1787615131866,"change":0.9197000000000344,"changeRate":0.0018768238679265237},"overnightTrading":{"tag":"夜盘","latestPrice":489.8399963378906,"preClose":490.0299987792969,"latestTime":"20260825 04:00 EDT","volume":239,"amount":117309,"timestamp":1787644802054,"change":-0.19000244140625,"changeRate":-0.00038773634650850143},"impliedVol":0.227,"impliedVolPercentile":0.3745},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.006107,"change":-1.325,"latestPrice":215.655,"close":215.655,"volume":963141,"market":"US","high":217.625,"low":213.27,"preClose":216.98,"open":217.625,"turnoverRate":0.001722,"peRate":18.198734,"amplitude":0.020071,"marketValue":120971986459.335,"askSize":301,"bidSize":100,"askPrice":215.7,"bidPrice":215.57,"week52High":293.06,"week52Low":199.4,"changeRate5Day":0.00007,"changeRate20Day":-0.011845,"changeRate60Day":0.006041,"changeRateWTD":-0.002013,"changeRateMTD":0.037751,"changeRateQTD":-0.021928,"changeRateYTD":-0.10576,"amount":207362996.351852,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.198734,"pbRate":-16.266235,"volumeRatio":0.314386,"committee":-0.501247,"roa":0.126164,"roe":6.578293,"changeRate5Min":0.000534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.02249,"floatMarketCap":120597633317.04,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":217.42,"preClose":216.98,"latestTime":"09:29 EDT","volume":33877,"amount":7351267.67006,"timestamp":1787664599999,"change":0.4399999999999977,"changeRate":0.0020278366669739044},"postHourTrading":{"tag":"盘后","latestPrice":217.5,"preClose":216.98,"latestTime":"19:50 EDT","volume":279173,"amount":60575216.5068,"timestamp":1787615422198,"change":0.5200000000000102,"changeRate":0.002396534242787401},"overnightTrading":{"tag":"夜盘","latestPrice":216.8300018310547,"preClose":216.97999572753906,"latestTime":"20260825 04:00 EDT","volume":78,"amount":16921,"timestamp":1787644802024,"change":-0.149993896484375,"changeRate":-0.0006912798388692096},"impliedVol":0.2949,"impliedVolPercentile":0.3984},{"symbol":"ISRG","nameCN":"Intuitive Surgical","changeRate":-0.006706,"change":-2.505,"latestPrice":371.065,"close":371.065,"volume":1060445,"market":"US","high":378.23,"low":367.0701,"preClose":373.57,"open":375.25,"turnoverRate":0.003019,"peRate":42.550532,"amplitude":0.029874,"marketValue":131541085327.745,"askSize":45,"bidSize":10,"askPrice":371.25,"bidPrice":371.01,"week52High":603.88,"week52Low":328.57,"changeRate5Day":-0.051421,"changeRate20Day":0.025608,"changeRate60Day":-0.126166,"changeRateWTD":-0.020446,"changeRateMTD":0.050194,"changeRateQTD":-0.066926,"changeRateYTD":-0.344825,"amount":394373955.089111,"eps":8.720572,"lyrEps":7.87,"lyrPeRate":47.149301,"pbRate":7.240103,"volumeRatio":0.560779,"committee":-0.636364,"roa":0.105117,"roe":0.174225,"changeRate5Min":0.000445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":130340979112.38,"shortable":3,"shares":354496073,"floatShares":351261852,"preHourTrading":{"tag":"盘前","latestPrice":376.97,"preClose":373.57,"latestTime":"09:29 EDT","volume":2174,"amount":817316.32178,"timestamp":1787664595310,"change":3.400000000000034,"changeRate":0.009101373236609027},"postHourTrading":{"tag":"盘后","latestPrice":374,"preClose":373.57,"latestTime":"19:55 EDT","volume":42867,"amount":16019946.4085,"timestamp":1787615753423,"change":0.4300000000000068,"changeRate":0.001151056026982913},"overnightTrading":{"tag":"夜盘","latestPrice":373.9599914550781,"preClose":373.57000732421875,"latestTime":"20260825 04:00 EDT","volume":894,"amount":334218,"timestamp":1787644802103,"change":0.389984130859375,"changeRate":0.0010439385475636178},"impliedVol":0.3456,"impliedVolPercentile":0.51},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":-0.006761,"change":-0.72,"latestPrice":105.77,"close":105.77,"volume":16694544,"market":"US","high":106.07,"low":104.4,"preClose":106.49,"open":105.65,"turnoverRate":0.003838,"peRate":38.328003,"amplitude":0.015682,"marketValue":843004559782.28,"askSize":369,"bidSize":138,"askPrice":105.78,"bidPrice":105.77,"week52High":135.155,"week52Low":95.42,"changeRate5Day":-0.081858,"changeRate20Day":-0.06481,"changeRate60Day":-0.08622,"changeRateWTD":0.019961,"changeRateMTD":-0.048831,"changeRateQTD":-0.066131,"changeRateYTD":-0.050624,"amount":1754243736.068481,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.74359,"pbRate":8.581247,"volumeRatio":0.484943,"committee":-0.100977,"roa":0.070719,"roe":0.223142,"changeRate5Min":0.001136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009124,"floatMarketCap":460129196090.97,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":105.58,"preClose":106.49,"latestTime":"09:29 EDT","volume":137894,"amount":14607469.9444,"timestamp":1787664599999,"change":-0.9099999999999966,"changeRate":-0.008545403324255766},"postHourTrading":{"tag":"盘后","latestPrice":106.28,"preClose":106.49,"latestTime":"19:59 EDT","volume":3396364,"amount":361646361.0371,"timestamp":1787615997275,"change":-0.20999999999999375,"changeRate":-0.0019720161517512796},"overnightTrading":{"tag":"夜盘","latestPrice":106.33999633789062,"preClose":106.48999786376953,"latestTime":"20260825 04:00 EDT","volume":20241,"amount":2151832,"timestamp":1787644802105,"change":-0.15000152587890625,"changeRate":-0.0014085973226405743},"impliedVol":0.2357,"impliedVolPercentile":0.1355},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.007776,"change":-1.14,"latestPrice":145.46,"close":145.46,"volume":4526113,"market":"US","high":146.11,"low":144.96,"preClose":146.6,"open":145.77,"turnoverRate":0.001948,"peRate":21.97281,"amplitude":0.007844,"marketValue":338049139640.1,"askSize":24,"bidSize":106,"askPrice":145.48,"bidPrice":145.44,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.014012,"changeRate20Day":-0.022972,"changeRate60Day":0.013235,"changeRateWTD":0.005391,"changeRateMTD":0.006713,"changeRateQTD":-0.008047,"changeRateYTD":0.015002,"amount":658144041.66922,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.97281,"pbRate":6.339412,"volumeRatio":0.484472,"committee":0.766667,"roa":0.107208,"roe":0.302903,"changeRate5Min":0.000654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029279,"floatMarketCap":338049139640.10004,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":146.3745,"preClose":146.6,"latestTime":"09:29 EDT","volume":1364202,"amount":199990021.46508,"timestamp":1787664565193,"change":-0.2254999999999825,"changeRate":-0.0015381991814459924},"postHourTrading":{"tag":"盘后","latestPrice":146.39,"preClose":146.6,"latestTime":"19:59 EDT","volume":417951,"amount":61268017.7275,"timestamp":1787615998155,"change":-0.21000000000000796,"changeRate":-0.0014324693042292494},"overnightTrading":{"tag":"夜盘","latestPrice":146.4600067138672,"preClose":146.60000610351562,"latestTime":"20260825 04:00 EDT","volume":870,"amount":127571,"timestamp":1787644802074,"change":-0.1399993896484375,"changeRate":-0.0009549753330131694},"impliedVol":0.1976,"impliedVolPercentile":0.1155},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":-0.008043,"change":-1.15,"latestPrice":141.84,"close":141.84,"volume":995354,"market":"US","high":144.99,"low":141.24,"preClose":142.99,"open":144.99,"turnoverRate":0.001647,"peRate":24.507838,"amplitude":0.026226,"marketValue":85918370104.8,"askSize":1,"bidSize":17,"askPrice":141.89,"bidPrice":141.72,"week52High":157.06,"week52Low":103.82,"changeRate5Day":-0.052378,"changeRate20Day":0.011121,"changeRate60Day":0.058034,"changeRateWTD":-0.008459,"changeRateMTD":-0.032865,"changeRateQTD":-0.029225,"changeRateYTD":0.184468,"amount":141765179.786774,"eps":5.787536,"lyrEps":5.049094,"lyrPeRate":28.092169,"pbRate":6.372821,"volumeRatio":0.375213,"committee":0.888889,"roa":0.054015,"roe":0.143324,"changeRate5Min":0.000282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6015,"divideRate":0.011291,"floatMarketCap":85708991144.88,"shortable":3,"shares":605741470,"floatShares":604265307,"preHourTrading":{"tag":"盘前","latestPrice":144.28,"preClose":142.99,"latestTime":"09:25 EDT","volume":69,"amount":9889.57197,"timestamp":1787664307271,"change":1.289999999999992,"changeRate":0.00902160990279035},"postHourTrading":{"tag":"盘后","latestPrice":142.9415,"preClose":142.99,"latestTime":"19:30 EDT","volume":77128,"amount":11031287.6255,"timestamp":1787614202867,"change":-0.04850000000001842,"changeRate":-0.0003391845583608533},"overnightTrading":{"tag":"夜盘","latestPrice":143.00999450683594,"preClose":142.99000549316406,"latestTime":"20260825 04:00 EDT","volume":3,"amount":429,"timestamp":1787644802039,"change":0.019989013671875,"changeRate":0.00013979308276081308},"impliedVol":0.3317,"impliedVolPercentile":0.5299},{"symbol":"COST","nameCN":"Costco","changeRate":-0.008362,"change":-8.1226,"latestPrice":963.2774,"close":963.2774,"volume":490803,"market":"US","high":968.76,"low":959.89,"preClose":971.4,"open":966.3,"turnoverRate":0.00111,"peRate":48.452275,"amplitude":0.009131,"marketValue":427569372167.6114,"askSize":4,"bidSize":8,"askPrice":963.48,"bidPrice":963.29,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.002005,"changeRate20Day":-0.003417,"changeRate60Day":0.007275,"changeRateWTD":0.016394,"changeRateMTD":0.011963,"changeRateQTD":0.029726,"changeRateYTD":0.117051,"amount":473203740.252869,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":52.806609,"pbRate":12.759837,"volumeRatio":0.295066,"committee":-0.272727,"roa":0.086659,"roe":0.291519,"changeRate5Min":0.000262,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.54,"divideRate":0.005751,"floatMarketCap":426024110497.576,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":965.57,"preClose":971.4,"latestTime":"09:29 EDT","volume":3661,"amount":3541338.20145,"timestamp":1787664599999,"change":-5.829999999999927,"changeRate":-0.006001647107267786},"postHourTrading":{"tag":"盘后","latestPrice":969.28,"preClose":971.4,"latestTime":"19:59 EDT","volume":367674,"amount":357150154.7627,"timestamp":1787615973169,"change":-2.1200000000000045,"changeRate":-0.0021824171299155903},"overnightTrading":{"tag":"夜盘","latestPrice":967.3699951171875,"preClose":971.4000244140625,"latestTime":"20260825 04:00 EDT","volume":493,"amount":478064,"timestamp":1787644802069,"change":-4.030029296875,"changeRate":-0.004148681486091034},"impliedVol":0.2198,"impliedVolPercentile":0.2271},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":-0.008931,"change":-1.015,"latestPrice":112.635,"close":112.635,"volume":2357848,"market":"US","high":113.3827,"low":112.0813,"preClose":113.65,"open":113.375,"turnoverRate":0.001491,"peRate":20.516394,"amplitude":0.011451,"marketValue":194745915000,"askSize":21,"bidSize":192,"askPrice":112.65,"bidPrice":112.63,"week52High":114.53,"week52Low":83.96,"changeRate5Day":0.008551,"changeRate20Day":0.062895,"changeRate60Day":0.289468,"changeRateWTD":0.002983,"changeRateMTD":0.070268,"changeRateQTD":0.220711,"changeRateYTD":0.127365,"amount":265520772.56488,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":24.140855,"pbRate":4.432693,"volumeRatio":0.422352,"committee":0.802817,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.000311,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.01092,"floatMarketCap":178075935000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"preHourTrading":{"tag":"盘前","latestPrice":113.51,"preClose":113.65,"latestTime":"09:24 EDT","volume":1076,"amount":122201.36842,"timestamp":1787664275794,"change":-0.14000000000000057,"changeRate":-0.0012318521777386763},"postHourTrading":{"tag":"盘后","latestPrice":114,"preClose":113.65,"latestTime":"19:57 EDT","volume":1850471,"amount":210306317.9721,"timestamp":1787615828459,"change":0.3499999999999943,"changeRate":0.0030796304443466284},"overnightTrading":{"tag":"夜盘","latestPrice":113.8499984741211,"preClose":113.6500015258789,"latestTime":"20260825 04:00 EDT","volume":193,"amount":21965,"timestamp":1787644802080,"change":0.1999969482421875,"changeRate":0.001759761949467698},"impliedVol":0.2444,"impliedVolPercentile":0.0438},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.008984,"change":-0.4395,"latestPrice":48.4805,"close":48.4805,"volume":3322343,"market":"US","high":49.24,"low":48.4805,"preClose":48.92,"open":48.82,"turnoverRate":0.002364,"peRate":44.886442,"amplitude":0.015525,"marketValue":94975810789.9,"askSize":27,"bidSize":319,"askPrice":48.49,"bidPrice":48.48,"week52High":50.17,"week52Low":30.485,"changeRate5Day":0.023227,"changeRate20Day":-0.00797,"changeRate60Day":0.100829,"changeRateWTD":0.014449,"changeRateMTD":0.006028,"changeRateQTD":0.008749,"changeRateYTD":0.264654,"amount":162034966.026253,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":49.979897,"pbRate":10.142494,"volumeRatio":0.342962,"committee":0.843478,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68127763667.38,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":48.86,"preClose":48.92,"latestTime":"09:29 EDT","volume":165174,"amount":8079907.899222,"timestamp":1787664599999,"change":-0.060000000000002274,"changeRate":-0.001226492232215909},"postHourTrading":{"tag":"盘后","latestPrice":49.184,"preClose":48.92,"latestTime":"19:57 EDT","volume":4187963,"amount":204876039.9641,"timestamp":1787615838342,"change":0.2639999999999958,"changeRate":0.00539656582174971},"overnightTrading":{"tag":"夜盘","latestPrice":48.91999816894531,"preClose":48.91999816894531,"latestTime":"20260825 04:00 EDT","volume":2802,"amount":137168,"timestamp":1787644802023,"change":0,"changeRate":0},"impliedVol":0.2434,"impliedVolPercentile":0.3147},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.009504,"change":-0.55,"latestPrice":57.32,"close":57.32,"volume":706899,"market":"US","high":57.635,"low":57.01,"preClose":57.87,"open":57.63,"turnoverRate":0.002571,"peRate":35.438893,"amplitude":0.0108,"marketValue":20237060438.8,"askSize":311,"bidSize":90,"askPrice":57.32,"bidPrice":57.3,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.011554,"changeRate20Day":-0.063093,"changeRate60Day":-0.060636,"changeRateWTD":-0.019836,"changeRateMTD":-0.011042,"changeRateQTD":0.001223,"changeRateYTD":-0.022177,"amount":40529670.599808,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":43.171395,"pbRate":1.119368,"volumeRatio":0.291198,"committee":-0.551122,"roa":0.02565,"roe":0.03263,"changeRate5Min":0.000611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0312,"divideRate":0.035436,"floatMarketCap":15763000000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":58.11,"preClose":57.87,"latestTime":"09:29 EDT","volume":695,"amount":40281.64817,"timestamp":1787664572608,"change":0.240000000000002,"changeRate":0.004147226542249905},"postHourTrading":{"tag":"盘后","latestPrice":58.17,"preClose":57.87,"latestTime":"19:51 EDT","volume":113316,"amount":6565115.404,"timestamp":1787615507655,"change":0.30000000000000426,"changeRate":0.005184033177812412},"overnightTrading":{"tag":"夜盘","latestPrice":57.869998931884766,"preClose":57.869998931884766,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2663,"impliedVolPercentile":0.4422},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.009927,"change":-2,"latestPrice":199.48,"close":199.48,"volume":569097,"market":"US","high":203.18,"low":197.86,"preClose":201.48,"open":203.18,"turnoverRate":0.002985,"peRate":38.36154,"amplitude":0.026405,"marketValue":41485513092.84,"askSize":5,"bidSize":30,"askPrice":199.49,"bidPrice":199.39,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.040962,"changeRate20Day":-0.118437,"changeRate60Day":-0.114013,"changeRateWTD":-0.033855,"changeRateMTD":-0.059678,"changeRateQTD":-0.07904,"changeRateYTD":0.272194,"amount":113990808.16777,"eps":5.2,"lyrEps":4.84,"lyrPeRate":41.214876,"pbRate":9.123005,"volumeRatio":0.576739,"committee":0.714286,"roa":0.157746,"roe":0.248183,"changeRate5Min":0.00211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.005715,"floatMarketCap":38036339122.36,"shortable":3,"shares":207968283,"floatShares":190677457,"preHourTrading":{"tag":"盘前","latestPrice":202.5,"preClose":201.48,"latestTime":"09:19 EDT","volume":21,"amount":4251.79503,"timestamp":1787663977947,"change":1.0200000000000102,"changeRate":0.005062537224538467},"postHourTrading":{"tag":"盘后","latestPrice":201.48,"preClose":201.48,"latestTime":"19:56 EDT","volume":41365,"amount":8334237.88,"timestamp":1787615808354,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.5500030517578,"preClose":201.47999572753906,"latestTime":"20260825 04:00 EDT","volume":16,"amount":3225,"timestamp":1787644802071,"change":0.07000732421875,"changeRate":0.0003474653846698545},"impliedVol":0.3703,"impliedVolPercentile":0.2112},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.011104,"change":-1.045,"latestPrice":93.065,"close":93.065,"volume":1982246,"market":"US","high":94.11,"low":92.735,"preClose":94.11,"open":94.11,"turnoverRate":0.001566,"peRate":24.385176,"amplitude":0.014611,"marketValue":119272513765.195,"askSize":13,"bidSize":90,"askPrice":93.07,"bidPrice":93.06,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.019439,"changeRate20Day":-0.148848,"changeRate60Day":0.022917,"changeRateWTD":0.000484,"changeRateMTD":-0.108829,"changeRateQTD":-0.100387,"changeRateYTD":0.172694,"amount":184637053.182571,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":66.953237,"pbRate":1.496481,"volumeRatio":0.365263,"committee":0.747573,"roa":0.029676,"roe":0.062051,"changeRate5Min":0.000484,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6597,"divideRate":0.028579,"floatMarketCap":117792882822.825,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":93.8195,"preClose":94.11,"latestTime":"09:28 EDT","volume":82551,"amount":7768937.34876,"timestamp":1787664480074,"change":-0.29049999999999443,"changeRate":-0.003086813303580857},"postHourTrading":{"tag":"盘后","latestPrice":93.8305,"preClose":94.11,"latestTime":"19:59 EDT","volume":1348223,"amount":126880907.8673,"timestamp":1787615972945,"change":-0.27949999999999875,"changeRate":-0.002969928806715532},"overnightTrading":{"tag":"夜盘","latestPrice":94.08000183105469,"preClose":94.11000061035156,"latestTime":"20260825 04:00 EDT","volume":182,"amount":17113,"timestamp":1787644802100,"change":-0.029998779296875,"changeRate":-0.0003187629274499793},"impliedVol":0.2827,"impliedVolPercentile":0.1355},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":-0.011206,"change":-6.27,"latestPrice":553.24,"close":553.24,"volume":181338,"market":"US","high":558.0625,"low":549.42,"preClose":559.51,"open":555.5,"turnoverRate":0.002308,"peRate":38.878427,"amplitude":0.015447,"marketValue":43641229260.28,"askSize":1,"bidSize":5,"askPrice":553.45,"bidPrice":553.11,"week52High":769.98,"week52Low":518.55,"changeRate5Day":-0.000145,"changeRate20Day":-0.02862,"changeRate60Day":-0.01826,"changeRateWTD":-0.006626,"changeRateMTD":-0.010428,"changeRateQTD":0.050908,"changeRateYTD":-0.182239,"amount":100280555.943604,"eps":14.23,"lyrEps":13.08,"lyrPeRate":42.296636,"pbRate":27.063069,"volumeRatio":0.459013,"committee":0.928571,"roa":0.27085,"roe":0.742108,"changeRate5Min":0.001285,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43470575743.4,"shortable":3,"shares":78882997,"floatShares":78574535,"preHourTrading":{"tag":"盘前","latestPrice":553.11,"preClose":559.51,"latestTime":"09:27 EDT","volume":84,"amount":46619.2188,"timestamp":1787664470071,"change":-6.399999999999977,"changeRate":-0.011438580186234342},"postHourTrading":{"tag":"盘后","latestPrice":559.51,"preClose":559.51,"latestTime":"19:45 EDT","volume":45674,"amount":25555021.3803,"timestamp":1787615131934,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":559.510009765625,"preClose":559.510009765625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2747,"impliedVolPercentile":0.1912},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.011669,"change":-1.08,"latestPrice":91.47,"close":91.47,"volume":1187392,"market":"US","high":92.425,"low":91.41,"preClose":92.55,"open":92.09,"turnoverRate":0.001587,"peRate":36.092934,"amplitude":0.010967,"marketValue":72917398668.63,"askSize":157,"bidSize":6,"askPrice":91.47,"bidPrice":91.46,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.000109,"changeRate20Day":-0.013588,"changeRate60Day":0.014867,"changeRateWTD":0.004282,"changeRateMTD":0.001862,"changeRateQTD":-0.002291,"changeRateYTD":0.157555,"amount":108852135.989258,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.695973,"pbRate":308.972028,"volumeRatio":0.331821,"committee":-0.92638,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.000109,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022858,"floatMarketCap":68419560000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":92.3527,"preClose":92.55,"latestTime":"09:23 EDT","volume":37839,"amount":3501891.003426,"timestamp":1787664183296,"change":-0.19729999999999848,"changeRate":-0.0021318206374932305},"postHourTrading":{"tag":"盘后","latestPrice":92.55,"preClose":92.55,"latestTime":"19:45 EDT","volume":1224552,"amount":113331177.684,"timestamp":1787615131425,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.55000305175781,"latestTime":"20260825 04:00 EDT","volume":82,"amount":7580,"timestamp":1787644802074,"change":-0.04000091552734375,"changeRate":-0.0004322086894472988},"impliedVol":0.2146,"impliedVolPercentile":0.1594},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.012356,"change":-0.73,"latestPrice":58.35,"close":58.35,"volume":1835950,"market":"US","high":58.63,"low":57.93,"preClose":59.08,"open":58.55,"turnoverRate":0.00301,"peRate":35.717193,"amplitude":0.011848,"marketValue":35826900000,"askSize":24,"bidSize":165,"askPrice":58.35,"bidPrice":58.34,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.035676,"changeRate20Day":-0.014192,"changeRate60Day":-0.061142,"changeRateWTD":0.007772,"changeRateMTD":0.010565,"changeRateQTD":0.050783,"changeRateYTD":-0.066101,"amount":107014137.441635,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.88961,"pbRate":5.535677,"volumeRatio":0.35705,"committee":0.746032,"roa":0.057707,"roe":0.137787,"changeRate5Min":0.0006,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.428532,"divideRate":0.024482,"floatMarketCap":35593500000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":58.2,"preClose":59.08,"latestTime":"09:29 EDT","volume":923,"amount":54368.58583,"timestamp":1787664596948,"change":-0.8799999999999955,"changeRate":-0.014895057549085908},"postHourTrading":{"tag":"盘后","latestPrice":59.1,"preClose":59.08,"latestTime":"19:59 EDT","volume":173444,"amount":10227073.09,"timestamp":1787615980722,"change":0.020000000000003126,"changeRate":0.0003385240352065526},"overnightTrading":{"tag":"夜盘","latestPrice":58.529998779296875,"preClose":59.08000183105469,"latestTime":"20260825 04:00 EDT","volume":36,"amount":2130,"timestamp":1787644801967,"change":-0.5500030517578125,"changeRate":-0.009309462334320884},"impliedVol":0.3602,"impliedVolPercentile":0.8566},{"symbol":"YUMC","nameCN":"Yum China Holdings, Inc.","changeRate":-0.012469,"change":-0.61,"latestPrice":48.31,"close":48.31,"volume":708106,"market":"US","high":48.31,"low":47.65,"preClose":48.92,"open":48.075,"turnoverRate":0.002167,"peRate":17.769052,"amplitude":0.013491,"marketValue":16587950927.57,"askSize":96,"bidSize":18,"askPrice":48.32,"bidPrice":48.3,"week52High":58.39,"week52Low":40.15,"changeRate5Day":0.030943,"changeRate20Day":0.061059,"changeRate60Day":0.138581,"changeRateWTD":-0.024435,"changeRateMTD":0.002698,"changeRateQTD":0.182041,"changeRateYTD":0.01194,"amount":34044392.57399,"eps":2.718772,"lyrEps":2.51,"lyrPeRate":19.247012,"pbRate":3.0965,"volumeRatio":0.693315,"committee":-0.684211,"roa":0.08082,"roe":0.168076,"changeRate5Min":0.000414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0597,"divideRate":0.021935,"floatMarketCap":15787800368.720001,"shortable":3,"shares":343364747,"floatShares":326801912,"preHourTrading":{"tag":"盘前","latestPrice":47.5,"preClose":48.92,"latestTime":"08:55 EDT","volume":1706,"amount":81550.430368,"timestamp":1787662520255,"change":-1.4200000000000017,"changeRate":-0.02902698282910878},"postHourTrading":{"tag":"盘后","latestPrice":48.71,"preClose":48.92,"latestTime":"19:30 EDT","volume":299562,"amount":14654306.41,"timestamp":1787614204233,"change":-0.21000000000000085,"changeRate":-0.004292722812755536},"overnightTrading":{"tag":"夜盘","latestPrice":47.90999984741211,"preClose":48.91999816894531,"latestTime":"20260825 04:00 EDT","volume":1164,"amount":55934,"timestamp":1787644802128,"change":-1.0099983215332031,"changeRate":-0.020645919037960137},"impliedVol":0.2675,"impliedVolPercentile":0.1833},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.012475,"change":-3.4,"latestPrice":269.14,"close":269.14,"volume":1827426,"market":"US","high":272.55,"low":268.7,"preClose":272.54,"open":272.46,"turnoverRate":0.002582,"peRate":21.861416,"amplitude":0.014126,"marketValue":190454641653.34,"askSize":20,"bidSize":1,"askPrice":269.17,"bidPrice":269.1,"week52High":341.75,"week52Low":260.96,"changeRate5Day":0.008053,"changeRate20Day":-0.014211,"changeRate60Day":-0.036032,"changeRateWTD":-0.00668,"changeRateMTD":-0.005542,"changeRateQTD":-0.004328,"changeRateYTD":-0.119393,"amount":493725299.160095,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":22.522176,"pbRate":-186.17267,"volumeRatio":0.584311,"committee":-0.904762,"roa":0.132496,"roe":-0.624457,"changeRate5Min":0.000855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.35,"divideRate":0.027309,"floatMarketCap":190454641653.34,"shortable":3,"shares":707641531,"floatShares":707641531,"preHourTrading":{"tag":"盘前","latestPrice":272.42,"preClose":272.54,"latestTime":"09:29 EDT","volume":6126,"amount":1668021.09552,"timestamp":1787664553610,"change":-0.12000000000000455,"changeRate":-0.000440302340940796},"postHourTrading":{"tag":"盘后","latestPrice":272.95,"preClose":272.54,"latestTime":"19:58 EDT","volume":534908,"amount":145782244.7582,"timestamp":1787615894637,"change":0.40999999999996817,"changeRate":0.0015043663315475457},"overnightTrading":{"tag":"夜盘","latestPrice":272.19000244140625,"preClose":272.5400085449219,"latestTime":"20260825 04:00 EDT","volume":2509,"amount":683878,"timestamp":1787644802038,"change":-0.350006103515625,"changeRate":-0.001284237515747838},"impliedVol":0.2065,"impliedVolPercentile":0.3904}]}}}