US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,474.31

-12.9602-0.52%

Number of Gainers:26

Number of Losers:70

Number of Flat:1

PE:- -

High:2,487.67

Open:2,487.08

Low:2,471.78

Close:2,487.27

Volume:404.17M

Turnover:65.53B

Market Cap:15.90T

Float Cap:15.11T

Loading ...

Constituent

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

Constellation US STZ	124.2	+2.18%	+2.65	1.45M	179.50M	21.21B
Intuitive Surgical US ISRG	360.9	+2.17%	+7.66	2.39M	857.78M	127.94B
West Pharmaceutical US WST	343.89	+2.06%	+6.95	396.75K	133.70M	24.30B
Tyson US TSN	52.71	+1.87%	+0.9700	1.99M	104.52M	18.61B
Aptiv PLC US APTV	45.16	+1.46%	+0.6500	2.41M	108.41M	9.39B
Brown-Forman US BF.B	26.53	+1.45%	+0.3800	1.10M	29.18M	12.18B
Teladoc Health Inc. US TDOC	6.185	+1.39%	+0.0850	1.22M	7.51M	1.12B
Veeva US VEEV	263.07	+0.87%	+2.27	513.88K	134.99M	42.73B
Monster Beverage US MNST	43.19	+0.82%	+0.3500	4.68M	202.51M	84.61B
Hershey US HSY	173.445	+0.73%	+1.26	861.63K	150.52M	34.85B
Coca-Cola US KO	88.07	+0.59%	+0.5200	6.66M	589.11M	378.84B
Kroger US KR	56.77	+0.58%	+0.3300	4.34M	246.73M	34.86B
Charles Schwab US SCHW	106.99	+0.42%	+0.4500	3.01M	322.09M	184.99B
Lufax US LU	1.215	+0.41%	+0.0050	327.93K	395.77K	1.05B
Chipotle Mexican Grill US CMG	36.175	+0.40%	+0.1450	5.90M	213.37M	45.86B
DexCom US DXCM	84.21	+0.39%	+0.3300	1.98M	166.39M	31.78B
PNC Financial Services Group Inc US PNC	241.56	+0.36%	+0.8700	722.51K	174.23M	96.49B
Procter & Gamble US PG	143.15	+0.36%	+0.5100	5.32M	758.84M	332.68B
Edwards Lifesciences US EW	86.38	+0.23%	+0.2000	1.01M	87.36M	49.80B
Yum US YUM	145.34	+0.12%	+0.1800	1.52M	220.75M	39.68B

{"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.atigrnest.com/stock/BK4504?page=1"},"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":2474.3125,"timestamp":1789067869248,"preClose":2487.2727,"halted":0,"volume":404170456,"delay":0,"changeRate":-0.005211,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.960205,"latestTime":"09-10 15:17:49 EDT","open":2487.0776,"high":2487.672,"low":2471.7847,"amount":65528169573.55854,"amplitude":0.006387,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.220705,"peRate":22.667878,"turnoverRate":0.004581,"increases":26,"decrements":70,"flats":0,"marketCap":15897100602432,"floatMarketCap":15110519284320},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2487.672,"amplitude":0.006387,"preClose":2487.2727,"low":2471.7847,"pbRate":"4.220705","latestPrice":2474.3132,"volume":404171474,"delay":0,"open":2487.0776,"prevYearClose":2387.4636,"prevWeekClose":2531.6921,"prevMonthClose":2537.0496,"prevQuarterClose":2311.2126,"fiveDayClose":2522.17,"twentyDayClose":2552.9563,"sixtyDayClose":2360.355,"secType":"PLATE","market":"US","turnoverRate":0.004581,"peRate":22.667878,"marketCap":15897100602432,"floatMarketCap":15110519284320,"timestamp":1789067869588,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":26,"down":70,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"STZ","nameCN":"Constellation","changeRate":0.021802,"change":2.65,"latestPrice":124.2,"close":124.2,"volume":1446344,"market":"US","high":125.76,"low":121.5,"preClose":121.55,"open":122.2,"turnoverRate":0.009154,"peRate":11.828571,"amplitude":0.035047,"marketValue":21210681502.8,"askSize":9,"bidSize":110,"askPrice":124.31,"bidPrice":124.16,"week52High":168.6,"week52Low":120.25,"changeRate5Day":-0.039814,"changeRate20Day":-0.072858,"changeRate60Day":-0.161547,"changeRateWTD":-0.03105,"changeRateMTD":-0.04915,"changeRateQTD":-0.107053,"changeRateYTD":-0.099739,"amount":179495084.139832,"eps":10.5,"lyrEps":9.61,"lyrPeRate":12.924037,"pbRate":2.569248,"volumeRatio":0.622837,"committee":0.848739,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.00233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.032931,"floatMarketCap":19623600000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":122.3,"preClose":121.55,"latestTime":"09:12 EDT","volume":108,"amount":13157.81712,"timestamp":1789045976282,"change":0.75,"changeRate":0.006170300287947347},"postHourTrading":{"tag":"盘后","latestPrice":121.5036,"preClose":121.55,"latestTime":"19:53 EDT","volume":47360,"amount":5756780.6169,"timestamp":1788998032846,"change":-0.04639999999999134,"changeRate":-0.0003817359111476046},"overnightTrading":{"tag":"夜盘","latestPrice":121.5,"preClose":121.55000305175781,"latestTime":"20260910 04:00 EDT","volume":60,"amount":7312,"timestamp":1789027202003,"change":-0.0500030517578125,"changeRate":-0.00041137844921748337},"impliedVol":0.3545,"impliedVolPercentile":0.5299},{"symbol":"ISRG","nameCN":"Intuitive Surgical","changeRate":0.021685,"change":7.66,"latestPrice":360.9,"close":360.9,"volume":2393242,"market":"US","high":362.475,"low":345.25,"preClose":353.24,"open":348.2,"turnoverRate":0.006813,"peRate":41.384898,"amplitude":0.048763,"marketValue":127937632745.7,"askSize":50,"bidSize":1,"askPrice":361.08,"bidPrice":360.88,"week52High":603.88,"week52Low":328.57,"changeRate5Day":-0.029526,"changeRate20Day":-0.100606,"changeRate60Day":-0.133597,"changeRateWTD":-0.015817,"changeRateMTD":-0.04235,"changeRateQTD":-0.092486,"changeRateYTD":-0.362773,"amount":857783784.769226,"eps":8.720572,"lyrEps":7.87,"lyrPeRate":45.857687,"pbRate":7.041767,"volumeRatio":1.166037,"committee":-0.95122,"roa":0.105117,"roe":0.174225,"changeRate5Min":-0.003933,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":126770402386.79999,"shortable":3,"shares":354496073,"floatShares":351261852,"preHourTrading":{"tag":"盘前","latestPrice":347.19,"preClose":353.24,"latestTime":"09:29 EDT","volume":7236,"amount":2547141.97212,"timestamp":1789046999988,"change":-6.050000000000011,"changeRate":-0.017127165666402478},"postHourTrading":{"tag":"盘后","latestPrice":353.33,"preClose":353.24,"latestTime":"19:59 EDT","volume":280335,"amount":99025601.5432,"timestamp":1788998384126,"change":0.08999999999997499,"changeRate":0.00025478428264062676},"overnightTrading":{"tag":"夜盘","latestPrice":355,"preClose":353.239990234375,"latestTime":"20260910 04:00 EDT","volume":1219,"amount":431853,"timestamp":1789027202093,"change":1.760009765625,"changeRate":0.004982475977471385},"impliedVol":0.3554,"impliedVolPercentile":0.5657},{"symbol":"WST","nameCN":"West Pharmaceutical","changeRate":0.020627,"change":6.95,"latestPrice":343.89,"close":343.89,"volume":396751,"market":"US","high":344.46,"low":331.99,"preClose":336.94,"open":332.5,"turnoverRate":0.005674,"peRate":44.03564,"amplitude":0.03701,"marketValue":24295001444.55,"askSize":31,"bidSize":148,"askPrice":343.74,"bidPrice":343.12,"week52High":386,"week52Low":223.83,"changeRate5Day":0.003677,"changeRate20Day":-0.023844,"changeRate60Day":0.037595,"changeRateWTD":0.01153,"changeRateMTD":0.00815,"changeRateQTD":-0.042089,"changeRateYTD":0.249873,"amount":133701684.685822,"eps":7.809356,"lyrEps":6.79,"lyrPeRate":50.646539,"pbRate":8.124875,"volumeRatio":1.120413,"committee":0.653631,"roa":0.113772,"roe":0.190867,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.00253,"floatMarketCap":24046523037.27,"shortable":3,"shares":70647595,"floatShares":69925043,"preHourTrading":{"tag":"盘前","latestPrice":337.8,"preClose":336.94,"latestTime":"08:43 EDT","volume":782,"amount":262336.46866,"timestamp":1789044190293,"change":0.8600000000000136,"changeRate":0.0025523832136285798},"postHourTrading":{"tag":"盘后","latestPrice":336.94,"preClose":336.94,"latestTime":"19:54 EDT","volume":24154,"amount":8138449.02,"timestamp":1788998080233,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":336,"preClose":336.94000244140625,"latestTime":"20260910 04:00 EDT","volume":1,"amount":336,"timestamp":1789027201915,"change":-0.94000244140625,"changeRate":-0.0027898214358495948},"impliedVol":0.2679,"impliedVolPercentile":0.1394},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.018748,"change":0.97,"latestPrice":52.71,"close":52.71,"volume":1988482,"market":"US","high":53.01,"low":51.6391,"preClose":51.74,"open":52.155,"turnoverRate":0.007231,"peRate":32.588696,"amplitude":0.026496,"marketValue":18609481083.9,"askSize":40,"bidSize":234,"askPrice":52.75,"bidPrice":52.71,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.055546,"changeRate20Day":-0.055546,"changeRate60Day":-0.080105,"changeRateWTD":0.025088,"changeRateMTD":-0.04407,"changeRateQTD":-0.079301,"changeRateYTD":-0.100819,"amount":104519638.223198,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":39.699307,"pbRate":1.029342,"volumeRatio":0.440394,"committee":0,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0285,"divideRate":0.038484,"floatMarketCap":14495250000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":51.95,"preClose":51.74,"latestTime":"09:29 EDT","volume":2038,"amount":105774.42142,"timestamp":1789046970283,"change":0.21000000000000085,"changeRate":0.004058755315036739},"postHourTrading":{"tag":"盘后","latestPrice":51.9,"preClose":51.74,"latestTime":"19:30 EDT","volume":114772,"amount":5938377.6998,"timestamp":1788996608298,"change":0.1599999999999966,"changeRate":0.0030923850019326745},"overnightTrading":{"tag":"夜盘","latestPrice":52.150001525878906,"preClose":51.7400016784668,"latestTime":"20260910 04:00 EDT","volume":123,"amount":6414,"timestamp":1789027201991,"change":0.4099998474121094,"changeRate":0.007924233361259119},"impliedVol":0.2661,"impliedVolPercentile":0.4183},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.014603,"change":0.65,"latestPrice":45.16,"close":45.16,"volume":2408803,"market":"US","high":45.59,"low":43.83,"preClose":44.51,"open":44.3,"turnoverRate":0.01175,"peRate":42.621458,"amplitude":0.039542,"marketValue":9393280000,"askSize":89,"bidSize":106,"askPrice":45.17,"bidPrice":45.15,"week52High":88.93,"week52Low":43.83,"changeRate5Day":0.002887,"changeRate20Day":-0.068482,"changeRate60Day":-0.322125,"changeRateWTD":-0.058186,"changeRateMTD":0.008937,"changeRateQTD":-0.264255,"changeRateYTD":-0.406492,"amount":108405020.622028,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":60.213333,"pbRate":1.07315,"volumeRatio":0.780246,"committee":0.087179,"roa":0.067152,"roe":0.05158,"changeRate5Min":-0.000443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9257799954.84,"shortable":3,"shares":208000000,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":44.42,"preClose":44.51,"latestTime":"09:25 EDT","volume":402,"amount":17905.12824,"timestamp":1789046700039,"change":-0.0899999999999963,"changeRate":-0.0020220175241517932},"postHourTrading":{"tag":"盘后","latestPrice":44.6,"preClose":44.51,"latestTime":"19:47 EDT","volume":111684,"amount":4978056.705,"timestamp":1788997665352,"change":0.09000000000000341,"changeRate":0.002022017524151953},"overnightTrading":{"tag":"夜盘","latestPrice":44.619998931884766,"preClose":44.5099983215332,"latestTime":"20260910 04:00 EDT","volume":648,"amount":28890,"timestamp":1789027202058,"change":0.1100006103515625,"changeRate":0.002471368557620143},"impliedVol":0.4304,"impliedVolPercentile":0.5339},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":0.014532,"change":0.38,"latestPrice":26.53,"close":26.53,"volume":1102132,"market":"US","high":26.635,"low":26.085,"preClose":26.15,"open":26.28,"turnoverRate":0.003455,"peRate":17.110764,"amplitude":0.021033,"marketValue":12177270000,"askSize":130,"bidSize":226,"askPrice":26.54,"bidPrice":26.53,"week52High":31.92,"week52Low":22.61,"changeRate5Day":-0.031045,"changeRate20Day":-0.049785,"changeRate60Day":-0.015219,"changeRateWTD":-0.007482,"changeRateMTD":-0.001505,"changeRateQTD":-0.004503,"changeRateYTD":0.018035,"amount":29178301.862541,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":17.339869,"pbRate":3.068095,"volumeRatio":0.447519,"committee":0.269663,"roa":0.086271,"roe":0.181224,"changeRate5Min":-0.000753,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.034659,"floatMarketCap":8463070000,"shortable":3,"shares":459000000,"floatShares":319000000,"preHourTrading":{"tag":"盘前","latestPrice":26.44,"preClose":26.15,"latestTime":"09:15 EDT","volume":1368,"amount":35939.920896,"timestamp":1789046143644,"change":0.2900000000000027,"changeRate":0.011089866156787866},"postHourTrading":{"tag":"盘后","latestPrice":26.15,"preClose":26.15,"latestTime":"19:31 EDT","volume":102122,"amount":2670491.85,"timestamp":1788996673322,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.149999618530273,"preClose":26.149999618530273,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3487,"impliedVolPercentile":0.2629},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.013934,"change":0.085,"latestPrice":6.185,"close":6.185,"volume":1219018,"market":"US","high":6.205,"low":6.045,"preClose":6.1,"open":6.0545,"turnoverRate":0.006744,"peRate":0,"amplitude":0.02623,"marketValue":1123502720.335,"askSize":418,"bidSize":200,"askPrice":6.19,"bidPrice":6.18,"week52High":9.8868,"week52Low":4.4,"changeRate5Day":-0.04257,"changeRate20Day":-0.078241,"changeRate60Day":-0.170912,"changeRateWTD":-0.015127,"changeRateMTD":-0.024448,"changeRateQTD":-0.270637,"changeRateYTD":-0.116429,"amount":7514495.499953,"eps":-0.99247,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.857565,"volumeRatio":0.402217,"committee":-0.352751,"roa":-0.032208,"roe":-0.129852,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1118001935.96,"shortable":3,"shares":181649591,"floatShares":180760216,"preHourTrading":{"tag":"盘前","latestPrice":6.04,"preClose":6.1,"latestTime":"09:19 EDT","volume":1027,"amount":6212.285515,"timestamp":1789046369727,"change":-0.05999999999999961,"changeRate":-0.009836065573770428},"postHourTrading":{"tag":"盘后","latestPrice":6.11,"preClose":6.1,"latestTime":"19:46 EDT","volume":67074,"amount":411248.6897,"timestamp":1788997613418,"change":0.010000000000000675,"changeRate":0.0016393442622951928},"overnightTrading":{"tag":"夜盘","latestPrice":6.099999904632568,"preClose":6.099999904632568,"latestTime":"20260910 04:00 EDT","volume":2,"amount":12,"timestamp":1789027201995,"change":0,"changeRate":0},"impliedVol":0.6217,"impliedVolPercentile":0.1474},{"symbol":"VEEV","nameCN":"Veeva","changeRate":0.008704,"change":2.27,"latestPrice":263.07,"close":263.07,"volume":513877,"market":"US","high":264.58,"low":258.1902,"preClose":260.8,"open":261.1554,"turnoverRate":0.003477,"peRate":43.127134,"amplitude":0.024501,"marketValue":42733956563.37,"askSize":28,"bidSize":130,"askPrice":263.32,"bidPrice":263.06,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.062874,"changeRate20Day":0.089272,"changeRate60Day":0.622187,"changeRateWTD":-0.043695,"changeRateMTD":-0.079177,"changeRateQTD":0.482335,"changeRateYTD":0.178471,"amount":134993439.794037,"eps":6.099872,"lyrEps":5.44,"lyrPeRate":48.358456,"pbRate":5.75042,"volumeRatio":0.42995,"committee":0.656442,"roa":0.075826,"roe":0.144246,"changeRate5Min":0.000342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38875552279.92,"shortable":3,"shares":162443291,"floatShares":147776456,"preHourTrading":{"tag":"盘前","latestPrice":260,"preClose":260.8,"latestTime":"09:29 EDT","volume":513,"amount":133598.45592,"timestamp":1789046980813,"change":-0.8000000000000114,"changeRate":-0.0030674846625767306},"postHourTrading":{"tag":"盘后","latestPrice":260.955,"preClose":260.8,"latestTime":"19:59 EDT","volume":21208,"amount":5531917.7474,"timestamp":1788998389015,"change":0.15499999999997272,"changeRate":0.0005943251533741284},"overnightTrading":{"tag":"夜盘","latestPrice":260.8800048828125,"preClose":260.79998779296875,"latestTime":"20260910 04:00 EDT","volume":51,"amount":13305,"timestamp":1789027202016,"change":0.08001708984375,"changeRate":0.00030681400916042256},"impliedVol":0.4024,"impliedVolPercentile":0.3506},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.00817,"change":0.35,"latestPrice":43.19,"close":43.19,"volume":4676952,"market":"US","high":43.525,"low":42.6,"preClose":42.84,"open":42.6,"turnoverRate":0.003328,"peRate":39.988148,"amplitude":0.021592,"marketValue":84611447242,"askSize":320,"bidSize":212,"askPrice":43.2,"bidPrice":43.19,"week52High":50.17,"week52Low":31.35,"changeRate5Day":-0.02769,"changeRate20Day":-0.060679,"changeRate60Day":-0.073474,"changeRateWTD":-0.014377,"changeRateMTD":-0.059451,"changeRateQTD":-0.101332,"changeRateYTD":0.126647,"amount":202508467.641724,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":44.525773,"pbRate":9.03568,"volumeRatio":0.501028,"committee":-0.203008,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.001387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60693229500.399994,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":42.6,"preClose":42.84,"latestTime":"09:29 EDT","volume":8363,"amount":358855.945302,"timestamp":1789046999999,"change":-0.240000000000002,"changeRate":-0.0056022408963585894},"postHourTrading":{"tag":"盘后","latestPrice":42.87,"preClose":42.84,"latestTime":"19:47 EDT","volume":1009120,"amount":43211406.4909,"timestamp":1788997639509,"change":0.02999999999999403,"changeRate":0.0007002801120446785},"overnightTrading":{"tag":"夜盘","latestPrice":42.959999084472656,"preClose":42.84000015258789,"latestTime":"20260910 04:00 EDT","volume":2684,"amount":115299,"timestamp":1789027202089,"change":0.11999893188476562,"changeRate":0.002801095505540438},"impliedVol":0.257,"impliedVolPercentile":0.3546},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.007288,"change":1.255,"latestPrice":173.445,"close":173.445,"volume":861633,"market":"US","high":176.2,"low":173.22,"preClose":172.19,"open":173.525,"turnoverRate":0.005942,"peRate":23.703729,"amplitude":0.017306,"marketValue":34849550578.365,"askSize":30,"bidSize":55,"askPrice":173.47,"bidPrice":173.39,"week52High":239.48,"week52Low":161.43,"changeRate5Day":-0.02246,"changeRate20Day":-0.058541,"changeRate60Day":-0.042322,"changeRateWTD":0.001704,"changeRateMTD":-0.015692,"changeRateQTD":-0.011428,"changeRateYTD":-0.046901,"amount":150520629.847549,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":39.964286,"pbRate":7.63794,"volumeRatio":0.749556,"committee":-0.067797,"roa":0.099217,"roe":0.328094,"changeRate5Min":0.000029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.032541,"floatMarketCap":25149525000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":172.31,"preClose":172.19,"latestTime":"08:49 EDT","volume":196,"amount":33830.14488,"timestamp":1789044586373,"change":0.12000000000000455,"changeRate":0.000696904582147654},"postHourTrading":{"tag":"盘后","latestPrice":172.19,"preClose":172.19,"latestTime":"19:56 EDT","volume":30593,"amount":5267814.6391,"timestamp":1788998164808,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":172.60000610351562,"preClose":172.19000244140625,"latestTime":"20260910 04:00 EDT","volume":252,"amount":43345,"timestamp":1789027202018,"change":0.410003662109375,"changeRate":0.0023811118897503545},"impliedVol":0.2883,"impliedVolPercentile":0.3347},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.005939,"change":0.52,"latestPrice":88.07,"close":88.07,"volume":6662712,"market":"US","high":88.96,"low":87.92,"preClose":87.55,"open":88.58,"turnoverRate":0.001712,"peRate":26.468375,"amplitude":0.011879,"marketValue":378842690979.15,"askSize":101,"bidSize":235,"askPrice":88.08,"bidPrice":88.07,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.001927,"changeRate20Day":0.015684,"changeRate60Day":0.088493,"changeRateWTD":0,"changeRateMTD":-0.006767,"changeRateQTD":0.083672,"changeRateYTD":0.259763,"amount":589108697.149475,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":28.970395,"pbRate":10.479742,"volumeRatio":0.459052,"committee":0.273713,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000851,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023618,"floatMarketCap":342836245797.56,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":87.95,"preClose":87.55,"latestTime":"09:29 EDT","volume":45458,"amount":4010457.95346,"timestamp":1789046999091,"change":0.4000000000000057,"changeRate":0.004568817818389557},"postHourTrading":{"tag":"盘后","latestPrice":87.63,"preClose":87.55,"latestTime":"19:59 EDT","volume":496946,"amount":43509255.2629,"timestamp":1788998395045,"change":0.0799999999999983,"changeRate":0.000913763563677879},"overnightTrading":{"tag":"夜盘","latestPrice":87.9000015258789,"preClose":87.55000305175781,"latestTime":"20260910 04:00 EDT","volume":11400,"amount":1000923,"timestamp":1789027202070,"change":0.34999847412109375,"changeRate":0.003997698023084952},"impliedVol":0.2006,"impliedVolPercentile":0.4223},{"symbol":"KR","nameCN":"Kroger","changeRate":0.005847,"change":0.33,"latestPrice":56.77,"close":56.77,"volume":4335958,"market":"US","high":57.38,"low":56.53,"preClose":56.44,"open":56.94,"turnoverRate":0.007108,"peRate":34.750044,"amplitude":0.01506,"marketValue":34856780000,"askSize":120,"bidSize":146,"askPrice":56.77,"bidPrice":56.75,"week52High":76.58,"week52Low":54.15,"changeRate5Day":-0.024906,"changeRate20Day":0.012665,"changeRate60Day":-0.1138,"changeRateWTD":-0.031063,"changeRateMTD":-0.013382,"changeRateQTD":0.02233,"changeRateYTD":-0.091389,"amount":246726040.278626,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":36.863636,"pbRate":5.385782,"volumeRatio":0.879133,"committee":0.097744,"roa":0.057707,"roe":0.137787,"changeRate5Min":0.000529,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3715,"divideRate":0.024159,"floatMarketCap":34629700000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":56.75,"preClose":56.44,"latestTime":"09:26 EDT","volume":1552,"amount":88035.030304,"timestamp":1789046799479,"change":0.3100000000000023,"changeRate":0.005492558469170842},"postHourTrading":{"tag":"盘后","latestPrice":56.6564,"preClose":56.44,"latestTime":"19:59 EDT","volume":530616,"amount":29948624.1596,"timestamp":1788998392634,"change":0.21640000000000015,"changeRate":0.003834160170092136},"overnightTrading":{"tag":"夜盘","latestPrice":56.65999984741211,"preClose":56.439998626708984,"latestTime":"20260910 04:00 EDT","volume":100,"amount":5674,"timestamp":1789027202017,"change":0.220001220703125,"changeRate":0.0038979664432347147},"impliedVol":0.377,"impliedVolPercentile":0.9442},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":0.004224,"change":0.45,"latestPrice":106.99,"close":106.99,"volume":3011318,"market":"US","high":107.645,"low":106.535,"preClose":106.54,"open":107.645,"turnoverRate":0.001905,"peRate":19.488161,"amplitude":0.010419,"marketValue":184985710000,"askSize":197,"bidSize":111,"askPrice":107,"bidPrice":106.98,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.011548,"changeRate20Day":-0.021493,"changeRate60Day":0.176361,"changeRateWTD":-0.021045,"changeRateMTD":-0.025769,"changeRateQTD":0.159532,"changeRateYTD":0.070864,"amount":322085585.049377,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":22.930972,"pbRate":4.210536,"volumeRatio":0.485384,"committee":-0.279221,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.000093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.011496,"floatMarketCap":169151190000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"preHourTrading":{"tag":"盘前","latestPrice":106.76,"preClose":106.54,"latestTime":"09:29 EDT","volume":577,"amount":61486.79907,"timestamp":1789046953104,"change":0.21999999999999886,"changeRate":0.002064952130655142},"postHourTrading":{"tag":"盘后","latestPrice":106.54,"preClose":106.54,"latestTime":"19:30 EDT","volume":1540589,"amount":164134725.4772,"timestamp":1788996609097,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.22000122070312,"preClose":106.54000091552734,"latestTime":"20260910 04:00 EDT","volume":118,"amount":12641,"timestamp":1789027201999,"change":0.6800003051757812,"changeRate":0.00638258212251129},"impliedVol":0.2833,"impliedVolPercentile":0.3028},{"symbol":"LU","nameCN":"Lufax","changeRate":0.004132,"change":0.005,"latestPrice":1.215,"close":1.215,"volume":327931,"market":"US","high":1.22,"low":1.19,"preClose":1.21,"open":1.215,"turnoverRate":0.001438,"peRate":0,"amplitude":0.024793,"marketValue":1053027003.78,"askSize":622,"bidSize":171,"askPrice":1.22,"bidPrice":1.21,"week52High":4.57,"week52Low":1.19,"changeRate5Day":0.004132,"changeRate20Day":-0.205882,"changeRate60Day":-0.106618,"changeRateWTD":-0.028,"changeRateMTD":-0.035714,"changeRateQTD":-0.079545,"changeRateYTD":-0.525391,"amount":395774.490241,"eps":-0.38045,"lyrEps":-0.345991,"lyrPeRate":0,"pbRate":0.013323,"volumeRatio":0.555958,"committee":-0.568726,"roa":0.027723,"roe":-0.022934,"changeRate5Min":-0.003281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":277019998.785,"shortable":3,"shares":866688892,"floatShares":227999999,"preHourTrading":{"tag":"盘前","latestPrice":1.2148,"preClose":1.21,"latestTime":"08:08 EDT","volume":3,"amount":3.6396,"timestamp":1789042128465,"change":0.0048000000000001375,"changeRate":0.003966942148760444},"postHourTrading":{"tag":"盘后","latestPrice":1.21,"preClose":1.21,"latestTime":"19:37 EDT","volume":416,"amount":503.47,"timestamp":1788997059165,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.2100000381469727,"preClose":1.2100000381469727,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.9121,"impliedVolPercentile":0.6096},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":0.004024,"change":0.145,"latestPrice":36.175,"close":36.175,"volume":5900805,"market":"US","high":36.62,"low":35.69,"preClose":36.03,"open":36.26,"turnoverRate":0.004691,"peRate":33.529084,"amplitude":0.025812,"marketValue":45864039650,"askSize":200,"bidSize":201,"askPrice":36.18,"bidPrice":36.17,"week52High":42.815,"week52Low":28.035,"changeRate5Day":-0.060877,"changeRate20Day":0.108303,"changeRate60Day":0.105255,"changeRateWTD":-0.021239,"changeRateMTD":-0.048777,"changeRateQTD":0.063971,"changeRateYTD":-0.022297,"amount":213366985.238171,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":31.732456,"pbRate":20.849271,"volumeRatio":0.662748,"committee":0.002494,"roa":0.130749,"roe":0.495603,"changeRate5Min":-0.002069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":45508150000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"preHourTrading":{"tag":"盘前","latestPrice":36.09,"preClose":36.03,"latestTime":"09:29 EDT","volume":2769,"amount":99757.971066,"timestamp":1789046997092,"change":0.060000000000002274,"changeRate":0.0016652789342215452},"postHourTrading":{"tag":"盘后","latestPrice":36.12,"preClose":36.03,"latestTime":"19:56 EDT","volume":381037,"amount":13729408.5671,"timestamp":1788998193592,"change":0.0899999999999963,"changeRate":0.0024979184013321203},"overnightTrading":{"tag":"夜盘","latestPrice":36.25,"preClose":36.029998779296875,"latestTime":"20260910 04:00 EDT","volume":752,"amount":27143,"timestamp":1789027202086,"change":0.220001220703125,"changeRate":0.006106056845873097},"impliedVol":0.364,"impliedVolPercentile":0.1633},{"symbol":"DXCM","nameCN":"DexCom","changeRate":0.003934,"change":0.33,"latestPrice":84.21,"close":84.21,"volume":1979290,"market":"US","high":84.815,"low":82.29,"preClose":83.88,"open":83.27,"turnoverRate":0.005264,"peRate":33.201229,"amplitude":0.030103,"marketValue":31777550020.65,"askSize":245,"bidSize":110,"askPrice":84.2,"bidPrice":84.17,"week52High":92.59,"week52Low":54.11,"changeRate5Day":-0.061099,"changeRate20Day":-0.072577,"changeRate60Day":0.1346,"changeRateWTD":-0.04198,"changeRateMTD":-0.075225,"changeRateQTD":0.250334,"changeRateYTD":0.268796,"amount":166388067.33284,"eps":2.536352,"lyrEps":2.089519,"lyrPeRate":40.301141,"pbRate":12.122358,"volumeRatio":0.604088,"committee":-0.380282,"roa":0.103311,"roe":0.384907,"changeRate5Min":-0.001423,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31662959999.999996,"shortable":3,"shares":377360765,"floatShares":376000000,"preHourTrading":{"tag":"盘前","latestPrice":83.92,"preClose":83.88,"latestTime":"09:16 EDT","volume":543,"amount":45616.553055,"timestamp":1789046180609,"change":0.04000000000000625,"changeRate":0.0004768717215069892},"postHourTrading":{"tag":"盘后","latestPrice":83.88,"preClose":83.88,"latestTime":"19:39 EDT","volume":673785,"amount":56517356.5065,"timestamp":1788997181615,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.08999633789062,"preClose":83.87999725341797,"latestTime":"20260910 04:00 EDT","volume":103,"amount":8660,"timestamp":1789027202133,"change":0.20999908447265625,"changeRate":0.0025035657051610018},"impliedVol":0.3673,"impliedVolPercentile":0.1155},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":0.003615,"change":0.87,"latestPrice":241.56,"close":241.56,"volume":722508,"market":"US","high":241.96,"low":239.72,"preClose":240.69,"open":241.685,"turnoverRate":0.001822,"peRate":13.285627,"amplitude":0.009307,"marketValue":96494940531,"askSize":10,"bidSize":50,"askPrice":241.55,"bidPrice":241.46,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.003712,"changeRate20Day":-0.054412,"changeRate60Day":0.04771,"changeRateWTD":-0.01645,"changeRateMTD":0.008054,"changeRateQTD":-0.018926,"changeRateYTD":0.157285,"amount":174226824.458496,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":14.546497,"pbRate":1.660042,"volumeRatio":0.661233,"committee":0.666667,"roa":0.013074,"roe":0.126228,"changeRate5Min":-0.00029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.02815,"floatMarketCap":95778580823.64,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":238.86,"preClose":240.69,"latestTime":"09:26 EDT","volume":114,"amount":27359.5611,"timestamp":1789046811360,"change":-1.829999999999984,"changeRate":-0.007603140969712012},"postHourTrading":{"tag":"盘后","latestPrice":240.5,"preClose":240.69,"latestTime":"19:31 EDT","volume":52892,"amount":12729605.02,"timestamp":1788996701835,"change":-0.18999999999999773,"changeRate":-0.0007893971498608074},"overnightTrading":{"tag":"夜盘","latestPrice":240.6699981689453,"preClose":240.69000244140625,"latestTime":"20260910 04:00 EDT","volume":109,"amount":26231,"timestamp":1789027202128,"change":-0.0200042724609375,"changeRate":-0.0000831121868711907},"impliedVol":0.2646,"impliedVolPercentile":0.2908},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.003575,"change":0.51,"latestPrice":143.15,"close":143.15,"volume":5319363,"market":"US","high":143.51,"low":141.86,"preClose":142.64,"open":142.6,"turnoverRate":0.002289,"peRate":21.623867,"amplitude":0.011568,"marketValue":332680698057.75,"askSize":27,"bidSize":2,"askPrice":143.16,"bidPrice":143.14,"week52High":167.25,"week52Low":137.62,"changeRate5Day":-0.030412,"changeRate20Day":-0.006455,"changeRate60Day":-0.048584,"changeRateWTD":-0.022467,"changeRateMTD":-0.013575,"changeRateQTD":-0.0238,"changeRateYTD":-0.001116,"amount":758838348.792801,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.623867,"pbRate":6.238738,"volumeRatio":0.811529,"committee":-0.793103,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.001186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029751,"floatMarketCap":332680698057.75,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":143.28,"preClose":142.64,"latestTime":"09:29 EDT","volume":15028,"amount":2155227.0948,"timestamp":1789046998618,"change":0.6400000000000148,"changeRate":0.004486819966348954},"postHourTrading":{"tag":"盘后","latestPrice":142.71,"preClose":142.64,"latestTime":"19:59 EDT","volume":600277,"amount":85623863.0216,"timestamp":1788998351653,"change":0.0700000000000216,"changeRate":0.000490745933819557},"overnightTrading":{"tag":"夜盘","latestPrice":143.10000610351562,"preClose":142.63999938964844,"latestTime":"20260910 04:00 EDT","volume":1048,"amount":149810,"timestamp":1789027202069,"change":0.4600067138671875,"changeRate":0.0032249489332272863},"impliedVol":0.1997,"impliedVolPercentile":0.1355},{"symbol":"EW","nameCN":"Edwards Lifesciences","changeRate":0.002321,"change":0.2,"latestPrice":86.38,"close":86.38,"volume":1009763,"market":"US","high":87.23,"low":85,"preClose":86.18,"open":85.91,"turnoverRate":0.001756,"peRate":50.247661,"amplitude":0.025876,"marketValue":49801671441.34,"askSize":6,"bidSize":91,"askPrice":86.34,"bidPrice":86.31,"week52High":96.29,"week52Low":72.3,"changeRate5Day":-0.048888,"changeRate20Day":-0.071682,"changeRate60Day":0.001159,"changeRateWTD":-0.039155,"changeRateMTD":-0.048154,"changeRateQTD":-0.045103,"changeRateYTD":0.013255,"amount":87358851.829018,"eps":1.719085,"lyrEps":1.832874,"lyrPeRate":47.128171,"pbRate":4.690306,"volumeRatio":0.422389,"committee":0.876289,"roa":0.083679,"roe":0.091752,"changeRate5Min":-0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49671082502.86,"shortable":3,"shares":576541693,"floatShares":575029897,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86.18,"latestTime":"09:27 EDT","volume":278,"amount":23959.05748,"timestamp":1789046856643,"change":-0.18000000000000682,"changeRate":-0.002088651659317786},"postHourTrading":{"tag":"盘后","latestPrice":86.23,"preClose":86.18,"latestTime":"19:56 EDT","volume":390295,"amount":33635650.22,"timestamp":1788998194796,"change":0.04999999999999716,"changeRate":0.0005801810164771078},"overnightTrading":{"tag":"夜盘","latestPrice":86.01000213623047,"preClose":86.18000030517578,"latestTime":"20260910 04:00 EDT","volume":1,"amount":86,"timestamp":1789027202010,"change":-0.1699981689453125,"changeRate":-0.0019725942021736427},"impliedVol":0.2799,"impliedVolPercentile":0.3347},{"symbol":"YUM","nameCN":"Yum","changeRate":0.00124,"change":0.18,"latestPrice":145.34,"close":145.34,"volume":1523806,"market":"US","high":146.995,"low":143.42,"preClose":145.16,"open":145.677,"turnoverRate":0.005582,"peRate":18.306522,"amplitude":0.024628,"marketValue":39677820000,"askSize":47,"bidSize":1,"askPrice":145.37,"bidPrice":145.26,"week52High":170.14,"week52Low":137.33,"changeRate5Day":-0.039201,"changeRate20Day":-0.033258,"changeRate60Day":-0.060322,"changeRateWTD":-0.035631,"changeRateMTD":-0.051986,"changeRateQTD":-0.090829,"changeRateYTD":-0.039265,"amount":220751210.121765,"eps":7.939247,"lyrEps":5.55,"lyrPeRate":26.187387,"pbRate":-5.582921,"volumeRatio":0.913735,"committee":-0.958333,"roa":0.226937,"roe":-0.166489,"changeRate5Min":-0.001477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9177,"divideRate":0.020075,"floatMarketCap":39677820000,"shortable":3,"shares":273000000,"floatShares":273000000,"preHourTrading":{"tag":"盘前","latestPrice":146.12,"preClose":145.16,"latestTime":"09:29 EDT","volume":8503,"amount":1246538.26946,"timestamp":1789046976093,"change":0.960000000000008,"changeRate":0.006613392119041113},"postHourTrading":{"tag":"盘后","latestPrice":145.4,"preClose":145.16,"latestTime":"19:33 EDT","volume":65840,"amount":9557457.44,"timestamp":1788996793567,"change":0.2400000000000091,"changeRate":0.0016533480297603272},"overnightTrading":{"tag":"夜盘","latestPrice":145.16000366210938,"preClose":145.16000366210938,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2687,"impliedVolPercentile":0.7331}]}}}