US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,481.57

-4.0234-0.16%

Number of Gainers:32

Number of Losers:64

Number of Flat:1

PE:- -

High:2,485.90

Open:2,484.96

Low:2,468.81

Close:2,485.61

Volume:369.47M

Turnover:56.66B

Market Cap:15.95T

Float Cap:15.24T

Loading ...

Constituent

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

Boston Scientific US BSX	42.075	-0.27%	-0.1150	9.84M	414.77M	60.98B
Sysco US SYY	77.205	-0.32%	-0.2450	726.76K	56.14M	37.87B
Zimmer Biomet US ZBH	89.38	-0.33%	-0.3000	792.10K	70.69M	17.07B
Tyson US TSN	51.77	-0.38%	-0.2000	1.63M	84.05M	18.28B
Brown-Forman US BF.B	26.245	-0.40%	-0.1050	751.77K	19.73M	12.05B
McDonald's US MCD	231.395	-0.45%	-1.0550	3.07M	713.34M	163.74B
Home Depot US HD	285.03	-0.58%	-1.6600	2.88M	818.98M	283.75B
VF Corp US VFC	14.365	-0.59%	-0.0850	3.68M	52.50M	5.65B
Clorox US CLX	82.995	-0.63%	-0.5250	1.30M	108.22M	10.04B
Lennar US LEN	76.4	-0.66%	-0.5100	3.34M	253.95M	18.18B
JPMorgan Chase US JPM	328.8401	-0.74%	-2.4399	3.79M	1.24B	874.12B
West Pharmaceutical US WST	369.8	-0.76%	-2.8400	179.83K	66.80M	26.13B
Linde PLC US LIN	485.945	-0.82%	-4.0050	996.74K	485.78M	224.01B
Darden Restaurants US DRI	201.34	-0.89%	-1.8000	567.10K	113.96M	22.86B
iShares China Large-Cap ETF US FXI	33.445	-0.96%	-0.3250	10.46M	349.34M	3.86B
Old Dominion Freight Lines US ODFL	176.275	-0.98%	-1.7450	993.19K	176.04M	36.66B
Monster Beverage US MNST	42.825	-0.98%	-0.4250	3.40M	145.67M	83.90B
Target US TGT	152.81	-0.98%	-1.5200	1.75M	267.95M	69.19B
iShares MSCI EAFE ETF US EFA	103.18	-1.00%	-1.0400	10.66M	1.10B	76.39B
Morgan Stanley US MS	189.095	-1.01%	-1.9250	3.12M	586.51M	297.26B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4504?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2481.5862,"timestamp":1791399480343,"preClose":2485.6096,"halted":0,"volume":369458777,"delay":0,"changeRate":-0.001619,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-4.023438,"latestTime":"10-07 14:58:00 EDT","open":2484.9558,"high":2485.9016,"low":2468.8108,"amount":56659939468.38325,"amplitude":0.006876,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.156841,"peRate":22.332969,"turnoverRate":0.004142,"increases":32,"decrements":64,"flats":0,"marketCap":15949153302080,"floatMarketCap":15235194156640},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2485.9016,"amplitude":0.006876,"preClose":2485.6096,"low":2468.8108,"pbRate":"4.156841","latestPrice":2481.5718,"volume":369473754,"delay":0,"open":2484.9558,"prevYearClose":2387.4636,"prevWeekClose":2452.9182,"prevMonthClose":2449.9875,"prevQuarterClose":2449.9875,"fiveDayClose":2449.9875,"twentyDayClose":2487.2727,"sixtyDayClose":2356.4536,"secType":"PLATE","market":"US","turnoverRate":0.004142,"peRate":22.332969,"marketCap":15949153302080,"floatMarketCap":15235194156640,"timestamp":1791399481310,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":32,"down":64,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":-0.002726,"change":-0.115,"latestPrice":42.075,"close":42.075,"volume":9836249,"market":"US","high":42.51,"low":41.815,"preClose":42.19,"open":42.14,"turnoverRate":0.006799,"peRate":17.048058,"amplitude":0.016473,"marketValue":60976331212.5,"askSize":436,"bidSize":1075,"askPrice":42.08,"bidPrice":42.07,"week52High":105.65,"week52Low":41.815,"changeRate5Day":-0.036082,"changeRate20Day":-0.064168,"changeRate60Day":-0.013019,"changeRateWTD":-0.012324,"changeRateMTD":-0.036082,"changeRateQTD":-0.036082,"changeRateYTD":-0.558731,"amount":414769837.593262,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":21.688144,"pbRate":2.445902,"volumeRatio":0.726321,"committee":0.422899,"roa":0.061912,"roe":0.153392,"changeRate5Min":0.001666,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60873708015.450005,"shortable":3,"shares":1449229500,"floatShares":1446790446,"preHourTrading":{"tag":"盘前","latestPrice":42.2,"preClose":42.19,"latestTime":"09:29 EDT","volume":10588,"amount":447393.568288,"timestamp":1791379796111,"change":0.010000000000005116,"changeRate":0.0002370229912302706},"postHourTrading":{"tag":"盘后","latestPrice":42.21,"preClose":42.19,"latestTime":"19:53 EDT","volume":362607,"amount":15297148.2368,"timestamp":1791330819498,"change":0.020000000000003126,"changeRate":0.0004740459824603728},"overnightTrading":{"tag":"夜盘","latestPrice":42.189998626708984,"preClose":42.189998626708984,"latestTime":"20261007 04:00 EDT","volume":837,"amount":35332,"timestamp":1791360002387,"change":0,"changeRate":0},"impliedVol":0.4637,"impliedVolPercentile":0.8685},{"symbol":"SYY","nameCN":"Sysco","changeRate":-0.003163,"change":-0.245,"latestPrice":77.205,"close":77.205,"volume":726760,"market":"US","high":77.65,"low":76.91,"preClose":77.45,"open":77.4,"turnoverRate":0.001485,"peRate":21.094262,"amplitude":0.009555,"marketValue":37871306886,"askSize":14,"bidSize":221,"askPrice":77.22,"bidPrice":77.19,"week52High":91.845,"week52Low":68.19,"changeRate5Day":-0.009684,"changeRate20Day":-0.053512,"changeRate60Day":-0.068135,"changeRateWTD":-0.003678,"changeRateMTD":-0.009684,"changeRateQTD":-0.009684,"changeRateYTD":0.0477,"amount":56135273.531799,"eps":3.66,"lyrEps":3.66,"lyrPeRate":21.094262,"pbRate":14.205291,"volumeRatio":0.197121,"committee":0.880851,"roa":0.079684,"roe":0.776917,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.17,"divideRate":0.028107,"floatMarketCap":37771894639.799995,"shortable":3,"shares":490529200,"floatShares":489241560,"preHourTrading":{"tag":"盘前","latestPrice":77.24,"preClose":77.45,"latestTime":"09:24 EDT","volume":121,"amount":9357.87743,"timestamp":1791379451021,"change":-0.21000000000000796,"changeRate":-0.0027114267269206967},"postHourTrading":{"tag":"盘后","latestPrice":77.41,"preClose":77.45,"latestTime":"19:30 EDT","volume":235277,"amount":18222018.5,"timestamp":1791329407594,"change":-0.04000000000000625,"changeRate":-0.0005164622336992415},"overnightTrading":{"tag":"夜盘","latestPrice":77.44999694824219,"preClose":77.44999694824219,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2857,"impliedVolPercentile":0.8048},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.003345,"change":-0.3,"latestPrice":89.38,"close":89.38,"volume":792098,"market":"US","high":90.0087,"low":88.32,"preClose":89.68,"open":89.11,"turnoverRate":0.004169,"peRate":21.694175,"amplitude":0.01883,"marketValue":17071580000,"askSize":349,"bidSize":100,"askPrice":89.4,"bidPrice":89.36,"week52High":106.88,"week52Low":79.12,"changeRate5Day":0.006192,"changeRate20Day":-0.05528,"changeRate60Day":-0.018126,"changeRateWTD":0.012346,"changeRateMTD":0.006192,"changeRateQTD":0.006192,"changeRateYTD":-0.006005,"amount":70692063.306702,"eps":4.12,"lyrEps":3.55,"lyrPeRate":25.177465,"pbRate":1.352322,"volumeRatio":0.434608,"committee":-0.554566,"roa":0.038778,"roe":0.064131,"changeRate5Min":0.000784,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010741,"floatMarketCap":16982200000,"shortable":3,"shares":191000000,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":89.15,"preClose":89.68,"latestTime":"09:29 EDT","volume":717,"amount":63975.49371,"timestamp":1791379774644,"change":-0.5300000000000011,"changeRate":-0.005909901873327399},"postHourTrading":{"tag":"盘后","latestPrice":89.68,"preClose":89.68,"latestTime":"19:30 EDT","volume":119210,"amount":10690816.1,"timestamp":1791329408380,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.12000274658203,"preClose":89.68000030517578,"latestTime":"20261007 04:00 EDT","volume":134,"amount":11976,"timestamp":1791360002442,"change":-0.55999755859375,"changeRate":-0.006244397376094014},"impliedVol":0.3218,"impliedVolPercentile":0.5139},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.003848,"change":-0.2,"latestPrice":51.77,"close":51.77,"volume":1627199,"market":"US","high":52.01,"low":51.37,"preClose":51.97,"open":51.88,"turnoverRate":0.005917,"peRate":32.007528,"amplitude":0.012315,"marketValue":18277610239.3,"askSize":277,"bidSize":401,"askPrice":51.77,"bidPrice":51.76,"week52High":69.4842,"week52Low":49.96,"changeRate5Day":0.02454,"changeRate20Day":0.00058,"changeRate60Day":-0.099339,"changeRateWTD":-0.002313,"changeRateMTD":0.02454,"changeRateQTD":0.02454,"changeRateYTD":-0.116854,"amount":84050398.755512,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":38.991332,"pbRate":1.010986,"volumeRatio":0.61461,"committee":0.182891,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.000772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0322,"divideRate":0.039254,"floatMarketCap":14236750000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":51.79,"preClose":51.97,"latestTime":"09:29 EDT","volume":980,"amount":50953.5222,"timestamp":1791379799008,"change":-0.17999999999999972,"changeRate":-0.003463536655762935},"postHourTrading":{"tag":"盘后","latestPrice":51.8,"preClose":51.97,"latestTime":"19:45 EDT","volume":57716,"amount":3000138.0413,"timestamp":1791330330467,"change":-0.1700000000000017,"changeRate":-0.003271117952665032},"overnightTrading":{"tag":"夜盘","latestPrice":51.45000076293945,"preClose":51.970001220703125,"latestTime":"20261007 04:00 EDT","volume":80,"amount":4127,"timestamp":1791360001983,"change":-0.5200004577636719,"changeRate":-0.010005781134300243},"impliedVol":0.3086,"impliedVolPercentile":0.6494},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":-0.003985,"change":-0.105,"latestPrice":26.245,"close":26.245,"volume":751771,"market":"US","high":26.535,"low":26.1,"preClose":26.35,"open":26.325,"turnoverRate":0.002357,"peRate":16.926951,"amplitude":0.016509,"marketValue":12046455000,"askSize":200,"bidSize":276,"askPrice":26.25,"bidPrice":26.24,"week52High":31.92,"week52Low":22.61,"changeRate5Day":0.001718,"changeRate20Day":0.003633,"changeRate60Day":0.045618,"changeRateWTD":0.003249,"changeRateMTD":0.001718,"changeRateQTD":0.001718,"changeRateYTD":0.007099,"amount":19731251.455156,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":17.153595,"pbRate":3.035136,"volumeRatio":0.425402,"committee":0.159664,"roa":0.086271,"roe":0.181224,"changeRate5Min":-0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.035035,"floatMarketCap":8372155000,"shortable":3,"shares":459000000,"floatShares":319000000,"preHourTrading":{"tag":"盘前","latestPrice":26.77,"preClose":26.35,"latestTime":"07:59 EDT","volume":1,"amount":26.77,"timestamp":1791374373728,"change":0.41999999999999815,"changeRate":0.015939278937381333},"postHourTrading":{"tag":"盘后","latestPrice":26.4,"preClose":26.35,"latestTime":"19:52 EDT","volume":36014,"amount":949046,"timestamp":1791330735896,"change":0.04999999999999716,"changeRate":0.0018975332068310116},"overnightTrading":{"tag":"夜盘","latestPrice":26.350000381469727,"preClose":26.350000381469727,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3489,"impliedVolPercentile":0.3068},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.004539,"change":-1.055,"latestPrice":231.395,"close":231.395,"volume":3073943,"market":"US","high":233.98,"low":231.1,"preClose":232.45,"open":231.85,"turnoverRate":0.004344,"peRate":18.795506,"amplitude":0.01239,"marketValue":163744712065.745,"askSize":10,"bidSize":6,"askPrice":231.4,"bidPrice":231.33,"week52High":341.75,"week52Low":229.2,"changeRate5Day":0.00197,"changeRate20Day":-0.087127,"changeRate60Day":-0.139604,"changeRateWTD":-0.002135,"changeRateMTD":0.00197,"changeRateQTD":0.00197,"changeRateYTD":-0.242892,"amount":713342769.828491,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":19.363598,"pbRate":-160.063257,"volumeRatio":0.626095,"committee":-0.25,"roa":0.132496,"roe":-0.624457,"changeRate5Min":-0.000756,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.44,"divideRate":0.032153,"floatMarketCap":163744712065.745,"shortable":3,"shares":707641531,"floatShares":707641531,"preHourTrading":{"tag":"盘前","latestPrice":231.9,"preClose":232.45,"latestTime":"09:29 EDT","volume":90898,"amount":21136416.4971,"timestamp":1791379785849,"change":-0.549999999999983,"changeRate":-0.0023661002366099503},"postHourTrading":{"tag":"盘后","latestPrice":232.8,"preClose":232.45,"latestTime":"19:59 EDT","volume":169707,"amount":39452930.0415,"timestamp":1791331193455,"change":0.35000000000002274,"changeRate":0.001505700150570113},"overnightTrading":{"tag":"夜盘","latestPrice":232.3699951171875,"preClose":232.4499969482422,"latestTime":"20261007 04:00 EDT","volume":6601,"amount":1535771,"timestamp":1791360002434,"change":-0.0800018310546875,"changeRate":-0.0003441679161325215},"impliedVol":0.2411,"impliedVolPercentile":0.757},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.00579,"change":-1.66,"latestPrice":285.03,"close":285.03,"volume":2876022,"market":"US","high":285.98,"low":283.615,"preClose":286.69,"open":285.3841,"turnoverRate":0.002895,"peRate":19.943553,"amplitude":0.008249,"marketValue":283750638569.55,"askSize":14,"bidSize":26,"askPrice":285.06,"bidPrice":285.01,"week52High":397.63,"week52Low":277.15,"changeRate5Day":0.001898,"changeRate20Day":-0.081881,"changeRate60Day":-0.156067,"changeRateWTD":0.007707,"changeRateMTD":0.001898,"changeRateQTD":0.001898,"changeRateYTD":-0.171665,"amount":818979563.575195,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":20.030218,"pbRate":17.075925,"volumeRatio":0.63048,"committee":0.3,"roa":0.121381,"roe":1.042958,"changeRate5Min":0.000184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2601,"divideRate":0.032488,"floatMarketCap":283119245244.08997,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":284.5,"preClose":286.69,"latestTime":"09:29 EDT","volume":69018,"amount":19777189.34124,"timestamp":1791379798714,"change":-2.1899999999999977,"changeRate":-0.007638913111723457},"postHourTrading":{"tag":"盘后","latestPrice":287,"preClose":286.69,"latestTime":"19:59 EDT","volume":143666,"amount":41188954.4264,"timestamp":1791331195819,"change":0.3100000000000023,"changeRate":0.001081307335449448},"overnightTrading":{"tag":"夜盘","latestPrice":286,"preClose":286.69000244140625,"latestTime":"20261007 04:00 EDT","volume":535,"amount":153292,"timestamp":1791360002300,"change":-0.69000244140625,"changeRate":-0.0024067893387641685},"impliedVol":0.3117,"impliedVolPercentile":0.753},{"symbol":"VFC","nameCN":"VF Corp","changeRate":-0.005882,"change":-0.085,"latestPrice":14.365,"close":14.365,"volume":3678438,"market":"US","high":14.395,"low":14.11,"preClose":14.45,"open":14.32,"turnoverRate":0.009484,"peRate":20.818841,"amplitude":0.019723,"marketValue":5647378098.05,"askSize":1100,"bidSize":556,"askPrice":14.37,"bidPrice":14.36,"week52High":22.2699,"week52Low":12.455,"changeRate5Day":0.021693,"changeRate20Day":0.112703,"changeRate60Day":-0.138272,"changeRateWTD":0.002442,"changeRateMTD":0.021693,"changeRateQTD":0.021693,"changeRateYTD":-0.205476,"amount":52502492.041346,"eps":0.69,"lyrEps":0.64,"lyrPeRate":22.445313,"pbRate":3.200342,"volumeRatio":0.419432,"committee":-0.226994,"roa":0.039556,"roe":0.179381,"changeRate5Min":0.000348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.025061,"floatMarketCap":5571681055.395,"shortable":3,"shares":393134570,"floatShares":387865023,"preHourTrading":{"tag":"盘前","latestPrice":14.21,"preClose":14.45,"latestTime":"08:37 EDT","volume":940,"amount":13535.05436,"timestamp":1791376647769,"change":-0.23999999999999844,"changeRate":-0.01660899653979228},"postHourTrading":{"tag":"盘后","latestPrice":14.43,"preClose":14.45,"latestTime":"19:40 EDT","volume":313514,"amount":4526520.1676,"timestamp":1791330016012,"change":-0.019999999999999574,"changeRate":-0.0013840830449826694},"overnightTrading":{"tag":"夜盘","latestPrice":14.470000267028809,"preClose":14.449999809265137,"latestTime":"20261007 04:00 EDT","volume":1345,"amount":19289,"timestamp":1791360002303,"change":0.020000457763671875,"changeRate":0.001384114742399364},"impliedVol":0.5259,"impliedVolPercentile":0.2908},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.006286,"change":-0.525,"latestPrice":82.995,"close":82.995,"volume":1300353,"market":"US","high":84.06,"low":82.72,"preClose":83.52,"open":83.59,"turnoverRate":0.010815,"peRate":17.254678,"amplitude":0.016044,"marketValue":10035080069.685,"askSize":80,"bidSize":20,"askPrice":83.04,"bidPrice":82.97,"week52High":128.9,"week52Low":79.12,"changeRate5Day":0.024503,"changeRate20Day":-0.073923,"changeRate60Day":-0.124063,"changeRateWTD":0.032148,"changeRateMTD":0.024503,"changeRateQTD":0.024503,"changeRateYTD":-0.176882,"amount":108223007.42411,"eps":4.81,"lyrEps":4.81,"lyrPeRate":17.254678,"pbRate":111.50089,"volumeRatio":0.527137,"committee":-0.6,"roa":0.083208,"roe":1.637602,"changeRate5Min":0.00006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.059883,"floatMarketCap":9979080355.365,"shortable":3,"shares":120911863,"floatShares":120237127,"preHourTrading":{"tag":"盘前","latestPrice":83.55,"preClose":83.52,"latestTime":"09:29 EDT","volume":9833,"amount":824776.70052,"timestamp":1791379776905,"change":0.030000000000001137,"changeRate":0.00035919540229886423},"postHourTrading":{"tag":"盘后","latestPrice":83.6203,"preClose":83.52,"latestTime":"19:56 EDT","volume":69216,"amount":5781461.7711,"timestamp":1791331011744,"change":0.10030000000000427,"changeRate":0.001200909961685875},"overnightTrading":{"tag":"夜盘","latestPrice":83.55000305175781,"preClose":83.5199966430664,"latestTime":"20261007 04:00 EDT","volume":151,"amount":12617,"timestamp":1791360002359,"change":0.03000640869140625,"changeRate":0.0003592721491553999},"impliedVol":0.3919,"impliedVolPercentile":0.8845},{"symbol":"LEN","nameCN":"Lennar","changeRate":-0.006631,"change":-0.51,"latestPrice":76.4,"close":76.4,"volume":3344119,"market":"US","high":76.785,"low":74.61,"preClose":76.91,"open":74.6675,"turnoverRate":0.017694,"peRate":14.396987,"amplitude":0.02828,"marketValue":18183200000,"askSize":55,"bidSize":123,"askPrice":76.41,"bidPrice":76.39,"week52High":133.76,"week52Low":73.75,"changeRate5Day":-0.063611,"changeRate20Day":-0.053987,"changeRate60Day":-0.087325,"changeRateWTD":-0.042726,"changeRateMTD":-0.063611,"changeRateQTD":-0.063611,"changeRateYTD":-0.256809,"amount":253953144.918846,"eps":5.306666,"lyrEps":7.984927,"lyrPeRate":9.568027,"pbRate":0.843417,"volumeRatio":0.491674,"committee":0.382022,"roa":0.033742,"roe":0.059617,"changeRate5Min":-0.001177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.999,"divideRate":0.026165,"floatMarketCap":14439600000.000002,"shortable":3,"shares":238000000,"floatShares":189000000,"preHourTrading":{"tag":"盘前","latestPrice":75,"preClose":76.91,"latestTime":"09:29 EDT","volume":13805,"amount":1049377.066375,"timestamp":1791379790005,"change":-1.9099999999999966,"changeRate":-0.024834221817708967},"postHourTrading":{"tag":"盘后","latestPrice":77.56,"preClose":77.41,"latestTime":"19:58 EDT","volume":70326,"amount":5445474.3156,"timestamp":1791331137330,"change":0.15000000000000568,"changeRate":0.001937734142875671},"overnightTrading":{"tag":"夜盘","latestPrice":76.8499984741211,"preClose":77.41000366210938,"latestTime":"20261007 04:00 EDT","volume":5764,"amount":443400,"timestamp":1791360002437,"change":-0.5600051879882812,"changeRate":-0.007234274144110297},"impliedVol":0.4324,"impliedVolPercentile":0.5219},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.007365,"change":-2.4399,"latestPrice":328.8401,"close":328.8401,"volume":3789331,"market":"US","high":329.68,"low":325.08,"preClose":331.28,"open":326.6706,"turnoverRate":0.001434,"peRate":14.069687,"amplitude":0.013886,"marketValue":874118214182.4196,"askSize":300,"bidSize":10,"askPrice":328.88,"bidPrice":328.81,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.006015,"changeRate20Day":-0.072933,"changeRate60Day":-0.040975,"changeRateWTD":-0.01065,"changeRateMTD":-0.006015,"changeRateQTD":-0.006015,"changeRateYTD":0.020545,"amount":1241536117.424164,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":16.397416,"pbRate":2.472347,"volumeRatio":0.633064,"committee":-0.538462,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000091,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.018246,"floatMarketCap":868714449600.6193,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":327.3,"preClose":331.28,"latestTime":"09:29 EDT","volume":37452,"amount":12282028.35504,"timestamp":1791379799109,"change":-3.9799999999999613,"changeRate":-0.012014006278676532},"postHourTrading":{"tag":"盘后","latestPrice":331.99,"preClose":331.28,"latestTime":"19:59 EDT","volume":903617,"amount":299357722.5132,"timestamp":1791331195818,"change":0.7100000000000364,"changeRate":0.0021432021250906677},"overnightTrading":{"tag":"夜盘","latestPrice":330.95001220703125,"preClose":331.2799987792969,"latestTime":"20261007 04:00 EDT","volume":1126,"amount":373047,"timestamp":1791360002447,"change":-0.329986572265625,"changeRate":-0.0009960956697704724},"impliedVol":0.2636,"impliedVolPercentile":0.3347},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":-0.007621,"change":-2.84,"latestPrice":369.8,"close":369.8,"volume":179833,"market":"US","high":374.79,"low":368.615,"preClose":372.64,"open":371.66,"turnoverRate":0.002572,"peRate":47.353455,"amplitude":0.016571,"marketValue":26125480631,"askSize":19,"bidSize":19,"askPrice":370.34,"bidPrice":370.03,"week52High":386,"week52Low":223.83,"changeRate5Day":-0.002589,"changeRate20Day":0.097525,"changeRate60Day":0.033972,"changeRateWTD":0.013206,"changeRateMTD":-0.002589,"changeRateQTD":-0.002589,"changeRateYTD":0.344043,"amount":66801329.914307,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":54.462445,"pbRate":8.737035,"volumeRatio":0.396085,"committee":-0.583333,"roa":0.113772,"roe":0.190867,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.002353,"floatMarketCap":25858280901.4,"shortable":3,"shares":70647595,"floatShares":69925043,"preHourTrading":{"tag":"盘前","latestPrice":371,"preClose":372.64,"latestTime":"08:32 EDT","volume":161,"amount":59756.599,"timestamp":1791376344613,"change":-1.6399999999999864,"changeRate":-0.004401030485186739},"postHourTrading":{"tag":"盘后","latestPrice":372.2919,"preClose":372.64,"latestTime":"19:30 EDT","volume":34273,"amount":12771194.3728,"timestamp":1791329408373,"change":-0.3480999999999881,"changeRate":-0.0009341455560326001},"overnightTrading":{"tag":"夜盘","latestPrice":375,"preClose":372.6400146484375,"latestTime":"20261007 04:00 EDT","volume":195,"amount":72949,"timestamp":1791360002438,"change":2.3599853515625,"changeRate":0.006333150651545026},"impliedVol":0.3938,"impliedVolPercentile":0.6494},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.008174,"change":-4.005,"latestPrice":485.945,"close":485.945,"volume":996744,"market":"US","high":490.25,"low":484.6534,"preClose":489.95,"open":490,"turnoverRate":0.002162,"peRate":31.357123,"amplitude":0.011423,"marketValue":224011005309.035,"askSize":40,"bidSize":80,"askPrice":486.15,"bidPrice":485.94,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.023796,"changeRate20Day":0.041348,"changeRate60Day":-0.070033,"changeRateWTD":0.013483,"changeRateMTD":0.023796,"changeRateQTD":0.023796,"changeRateYTD":0.139673,"amount":485783635.522705,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.261123,"pbRate":5.731967,"volumeRatio":0.446916,"committee":0.333333,"roa":0.071641,"roe":0.184008,"changeRate5Min":0.000443,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012759,"floatMarketCap":224011005309.035,"shortable":3,"shares":460980163,"floatShares":460980163,"preHourTrading":{"tag":"盘前","latestPrice":490.33,"preClose":489.95,"latestTime":"09:29 EDT","volume":9986,"amount":4895244.5495,"timestamp":1791379799999,"change":0.37999999999999545,"changeRate":0.0007755893458516082},"postHourTrading":{"tag":"盘后","latestPrice":490.16,"preClose":489.95,"latestTime":"19:41 EDT","volume":217955,"amount":106786963.6955,"timestamp":1791330099152,"change":0.21000000000003638,"changeRate":0.00042861516481281024},"overnightTrading":{"tag":"夜盘","latestPrice":488.489990234375,"preClose":489.95001220703125,"latestTime":"20261007 04:00 EDT","volume":257,"amount":126170,"timestamp":1791360002374,"change":-1.46002197265625,"changeRate":-0.0029799406802327195},"impliedVol":0.2527,"impliedVolPercentile":0.7131},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":-0.008861,"change":-1.8,"latestPrice":201.34,"close":201.34,"volume":567101,"market":"US","high":202.49,"low":199.72,"preClose":203.14,"open":202.38,"turnoverRate":0.005029,"peRate":19.651676,"amplitude":0.013636,"marketValue":22860497153.04,"askSize":40,"bidSize":2,"askPrice":201.42,"bidPrice":201.31,"week52High":229.7625,"week52Low":169,"changeRate5Day":0.041863,"changeRate20Day":-0.038583,"changeRate60Day":0.028609,"changeRateWTD":0.005042,"changeRateMTD":0.041863,"changeRateQTD":0.041863,"changeRateYTD":0.09412,"amount":113961998.825256,"eps":10.245437,"lyrEps":10.37981,"lyrPeRate":19.397272,"pbRate":11.052261,"volumeRatio":0.564575,"committee":-0.904762,"roa":0.076497,"roe":0.554308,"changeRate5Min":0.000621,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1145,"divideRate":0.030369,"floatMarketCap":22704894755.48,"shortable":3,"shares":113541756,"floatShares":112768922,"preHourTrading":{"tag":"盘前","latestPrice":203.14,"preClose":203.14,"latestTime":"08:05 EDT","volume":76,"amount":15419.93944,"timestamp":1791374714655,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":203.07,"preClose":203.14,"latestTime":"19:33 EDT","volume":78211,"amount":15878462.51,"timestamp":1791329587486,"change":-0.06999999999999318,"changeRate":-0.0003445899379737776},"overnightTrading":{"tag":"夜盘","latestPrice":203.13999938964844,"preClose":203.13999938964844,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2907,"impliedVolPercentile":0.259},{"symbol":"FXI","nameCN":"iShares China Large-Cap ETF","changeRate":-0.009624,"change":-0.325,"latestPrice":33.445,"close":33.445,"volume":10457497,"market":"US","high":33.5,"low":33.325,"preClose":33.77,"open":33.45,"turnoverRate":0.090659,"peRate":3.771554,"amplitude":0.005182,"marketValue":3857880783.445,"askSize":8274,"bidSize":29001,"askPrice":33.45,"bidPrice":33.44,"week52High":41.49,"week52Low":31.19,"changeRate5Day":-0.016902,"changeRate20Day":-0.031983,"changeRate60Day":-0.009624,"changeRateWTD":0.007683,"changeRateMTD":-0.016902,"changeRateQTD":-0.016902,"changeRateYTD":-0.126534,"amount":349342567.781433,"eps":8.867698,"lyrEps":8.867698,"lyrPeRate":3.771554,"pbRate":0.58165,"volumeRatio":0.671091,"committee":0.575215,"roa":0.013994,"roe":-0.344143,"changeRate5Min":0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6788,"divideRate":0.020296,"floatMarketCap":3857880783.445,"shortable":3,"shares":115350001,"floatShares":115350001,"preHourTrading":{"tag":"盘前","latestPrice":33.46,"preClose":33.77,"latestTime":"09:29 EDT","volume":14884,"amount":498529.339808,"timestamp":1791379799999,"change":-0.3100000000000023,"changeRate":-0.009179745336097195},"postHourTrading":{"tag":"盘后","latestPrice":33.74,"preClose":33.77,"latestTime":"19:59 EDT","volume":115006,"amount":3882729.768,"timestamp":1791331172100,"change":-0.030000000000001137,"changeRate":-0.0008883624518804008},"overnightTrading":{"tag":"夜盘","latestPrice":33.56999969482422,"preClose":33.77000045776367,"latestTime":"20261007 04:00 EDT","volume":20558,"amount":690495,"timestamp":1791360002205,"change":-0.20000076293945312,"changeRate":-0.0059224388578139105},"impliedVol":0.2183,"impliedVolPercentile":0.1673},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.009802,"change":-1.745,"latestPrice":176.275,"close":176.275,"volume":993185,"market":"US","high":179.37,"low":175.51,"preClose":178.02,"open":178.52,"turnoverRate":0.005209,"peRate":33.89904,"amplitude":0.021683,"marketValue":36659609085.825,"askSize":100,"bidSize":420,"askPrice":176.29,"bidPrice":176.21,"week52High":252.03,"week52Low":126.01,"changeRate5Day":0.014007,"changeRate20Day":-0.031243,"changeRate60Day":-0.228927,"changeRateWTD":-0.023299,"changeRateMTD":0.014007,"changeRateQTD":0.014007,"changeRateYTD":0.124203,"amount":176036918.92746,"eps":5.2,"lyrEps":4.84,"lyrPeRate":36.420455,"pbRate":8.061749,"volumeRatio":0.592092,"committee":0.354839,"roa":0.157746,"roe":0.248183,"changeRate5Min":0.00034,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.006467,"floatMarketCap":33611668732.675,"shortable":3,"shares":207968283,"floatShares":190677457,"preHourTrading":{"tag":"盘前","latestPrice":178.95,"preClose":178.02,"latestTime":"09:29 EDT","volume":95083,"amount":16928740.86276,"timestamp":1791379799999,"change":0.9299999999999784,"changeRate":0.005224132119986397},"postHourTrading":{"tag":"盘后","latestPrice":182.0585,"preClose":178.02,"latestTime":"19:30 EDT","volume":124539,"amount":22170577.899,"timestamp":1791329402745,"change":4.038499999999999,"changeRate":0.02268565329738231},"overnightTrading":{"tag":"夜盘","latestPrice":178.02000427246094,"preClose":178.02000427246094,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3873,"impliedVolPercentile":0.3625},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.009827,"change":-0.425,"latestPrice":42.825,"close":42.825,"volume":3395718,"market":"US","high":43.46,"low":42.555,"preClose":43.25,"open":43.18,"turnoverRate":0.001873,"peRate":39.650207,"amplitude":0.020925,"marketValue":83896393335,"askSize":891,"bidSize":152,"askPrice":42.83,"bidPrice":42.82,"week52High":50.17,"week52Low":32.9375,"changeRate5Day":0.028952,"changeRate20Day":-0.00035,"changeRate60Day":-0.126065,"changeRateWTD":-0.002678,"changeRateMTD":0.028952,"changeRateQTD":0.028952,"changeRateYTD":0.117125,"amount":145670491.198814,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":44.149485,"pbRate":8.959319,"volumeRatio":0.427557,"committee":-0.708533,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.000467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":77641725000,"shortable":3,"shares":1959051800,"floatShares":1813000000,"preHourTrading":{"tag":"盘前","latestPrice":43.12,"preClose":43.25,"latestTime":"09:29 EDT","volume":2133,"amount":92623.77594,"timestamp":1791379767023,"change":-0.13000000000000256,"changeRate":-0.0030057803468208685},"postHourTrading":{"tag":"盘后","latestPrice":43.35,"preClose":43.25,"latestTime":"19:52 EDT","volume":309438,"amount":13383360.7017,"timestamp":1791330769178,"change":0.10000000000000142,"changeRate":0.002312138728323732},"overnightTrading":{"tag":"夜盘","latestPrice":43.2599983215332,"preClose":43.25,"latestTime":"20261007 04:00 EDT","volume":260,"amount":11256,"timestamp":1791360002324,"change":0.009998321533203125,"changeRate":0.00023117506435151733},"impliedVol":0.3348,"impliedVolPercentile":0.6813},{"symbol":"TGT","nameCN":"Target","changeRate":-0.009849,"change":-1.52,"latestPrice":152.81,"close":152.81,"volume":1746778,"market":"US","high":154.45,"low":152.67,"preClose":154.33,"open":153.99,"turnoverRate":0.003858,"peRate":15.851659,"amplitude":0.011534,"marketValue":69193348734.58,"askSize":30,"bidSize":1,"askPrice":152.86,"bidPrice":152.79,"week52High":170.75,"week52Low":83.44,"changeRate5Day":-0.024762,"changeRate20Day":-0.029901,"changeRate60Day":0.140373,"changeRateWTD":-0.020449,"changeRateMTD":-0.024762,"changeRateQTD":-0.024762,"changeRateYTD":0.563274,"amount":267952882.59079,"eps":9.64,"lyrEps":8.13,"lyrPeRate":18.795818,"pbRate":3.877899,"volumeRatio":0.465699,"committee":-0.935484,"roa":0.056891,"roe":0.264077,"changeRate5Min":-0.002611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.029841,"floatMarketCap":69191836221.2,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":153.3,"preClose":154.33,"latestTime":"09:29 EDT","volume":1002,"amount":154742.0163,"timestamp":1791379741075,"change":-1.0300000000000011,"changeRate":-0.006674010237802119},"postHourTrading":{"tag":"盘后","latestPrice":154.3303,"preClose":154.33,"latestTime":"19:41 EDT","volume":819883,"amount":126531915.8149,"timestamp":1791330098681,"change":0.00029999999998153726,"changeRate":0.0000019438864769101096},"overnightTrading":{"tag":"夜盘","latestPrice":154.25,"preClose":154.3300018310547,"latestTime":"20261007 04:00 EDT","volume":184,"amount":28330,"timestamp":1791360002414,"change":-0.0800018310546875,"changeRate":-0.000518381585599057},"impliedVol":0.3915,"impliedVolPercentile":0.6414},{"symbol":"EFA","nameCN":"iShares MSCI EAFE ETF","changeRate":-0.009979,"change":-1.04,"latestPrice":103.18,"close":103.18,"volume":10664701,"market":"US","high":103.245,"low":102.535,"preClose":104.22,"open":102.788,"turnoverRate":0.014404,"peRate":11.075518,"amplitude":0.006813,"marketValue":76394471896.82,"askSize":6569,"bidSize":950,"askPrice":103.18,"bidPrice":103.17,"week52High":108.89,"week52Low":91.21,"changeRate5Day":-0.006834,"changeRate20Day":-0.031719,"changeRate60Day":-0.007503,"changeRateWTD":-0.007503,"changeRateMTD":-0.006834,"changeRateQTD":-0.006834,"changeRateYTD":0.074456,"amount":1097509056.782356,"eps":9.316043,"lyrEps":21.419377,"lyrPeRate":4.817134,"pbRate":0.979691,"volumeRatio":0.673665,"committee":-0.95535,"roa":0.015414,"roe":0.224811,"changeRate5Min":0.000048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3663,"divideRate":0.032626,"floatMarketCap":76394471896.82,"shortable":3,"shares":740399999,"floatShares":740399999,"preHourTrading":{"tag":"盘前","latestPrice":102.79,"preClose":104.22,"latestTime":"09:29 EDT","volume":1215,"amount":125144.5869,"timestamp":1791379799999,"change":-1.4299999999999926,"changeRate":-0.013720974860871163},"postHourTrading":{"tag":"盘后","latestPrice":104.32,"preClose":104.22,"latestTime":"19:30 EDT","volume":800782,"amount":83460372.5081,"timestamp":1791329403131,"change":0.09999999999999432,"changeRate":0.0009595087315294024},"overnightTrading":{"tag":"夜盘","latestPrice":104.22000122070312,"preClose":104.22000122070312,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.1791,"impliedVolPercentile":0.5378},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.010077,"change":-1.925,"latestPrice":189.095,"close":189.095,"volume":3123519,"market":"US","high":189.515,"low":185.2234,"preClose":191.02,"open":187.69,"turnoverRate":0.002647,"peRate":15.280207,"amplitude":0.022467,"marketValue":297257340000,"askSize":8,"bidSize":13,"askPrice":189.06,"bidPrice":189.01,"week52High":232.25,"week52Low":151.84,"changeRate5Day":0.005397,"changeRate20Day":-0.121918,"changeRate60Day":-0.169434,"changeRateWTD":-0.006384,"changeRateMTD":0.005397,"changeRateQTD":0.005397,"changeRateYTD":0.065144,"amount":586509467.24263,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":18.520568,"pbRate":2.78908,"volumeRatio":0.580485,"committee":0.058824,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.001483,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.021947,"floatMarketCap":223095093730.31,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":188.5,"preClose":191.02,"latestTime":"09:27 EDT","volume":48817,"amount":9317983.9286,"timestamp":1791379653405,"change":-2.5200000000000102,"changeRate":-0.013192335881059628},"postHourTrading":{"tag":"盘后","latestPrice":191.5817,"preClose":191.02,"latestTime":"19:59 EDT","volume":253230,"amount":48381584.0467,"timestamp":1791331155178,"change":0.5617000000000019,"changeRate":0.0029405297874568206},"overnightTrading":{"tag":"夜盘","latestPrice":190.85000610351562,"preClose":191.02000427246094,"latestTime":"20261007 04:00 EDT","volume":674,"amount":128871,"timestamp":1791360002287,"change":-0.1699981689453125,"changeRate":-0.000889949561004281},"impliedVol":0.3354,"impliedVolPercentile":0.5139}]}}}