US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,507.68

+28.381.14%

Number of Gainers:68

Number of Losers:28

Number of Flat:1

PE:- -

High:2,511.71

Open:2,479.33

Low:2,479.33

Close:2,479.29

Volume:612.72M

Turnover:84.02B

Market Cap:16.13T

Float Cap:15.40T

Loading ...

Constituent

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

Darden Restaurants US DRI	197.66	-0.62%	-1.2400	858.87K	169.90M	22.44B
D.R. Horton US DHI	134.88	-0.69%	-0.9400	2.30M	309.33M	37.86B
McDonald's US MCD	235.23	-0.70%	-1.6700	5.98M	1.41B	166.46B
Target US TGT	153.64	-0.72%	-1.1200	3.60M	554.38M	69.57B
Constellation US STZ	122.64	-0.80%	-0.9900	2.38M	291.68M	20.75B
Aptiv PLC US APTV	43.8	-0.93%	-0.4100	2.09M	91.47M	9.11B
The Kraft Heinz Company US KHC	22.27	-0.93%	-0.2100	15.10M	334.27M	26.36B
Lennar US LEN	76.69	-1.17%	-0.9100	3.81M	290.30M	18.25B
Hormel US HRL	19.19	-1.18%	-0.2300	6.32M	121.50M	10.56B
PPG Industries Inc US PPG	103.96	-1.42%	-1.5000	1.12M	117.45M	23.17B
Lowe's US LOW	186	-1.51%	-2.8500	2.65M	491.64M	104.34B
Home Depot US HD	290.74	-1.60%	-4.7300	5.30M	1.54B	289.44B
Pepsi US PEP	125.97	-1.85%	-2.3700	9.88M	1.24B	172.24B
CVS Health US CVS	86.16	-1.87%	-1.6400	11.65M	1.01B	110.42B
DuPont de Nemours Inc US DD	130	-1.87%	-2.4800	615.21K	80.17M	17.55B
Starbucks US SBUX	90.75	-2.64%	-2.4600	12.77M	1.17B	103.19B
Chipotle Mexican Grill US CMG	31.59	-3.34%	-1.0900	20.09M	635.12M	40.05B

{"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.tigerhkgo.com/stock/BK4504?page=5"},"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":2507.6777,"timestamp":1791575999999,"preClose":2479.293,"halted":0,"volume":612717998,"delay":0,"changeRate":0.011449,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":28.384766,"latestTime":"10-09 16:00:00 EDT","open":2479.3313,"high":2511.714,"low":2479.3313,"amount":84021999774.98466,"amplitude":0.013061,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1791792000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.17787,"peRate":22.428598,"turnoverRate":0.00687,"increases":68,"decrements":28,"flats":0,"marketCap":16130051091264,"floatMarketCap":15399401247920},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2511.714,"amplitude":0.013061,"preClose":2479.293,"low":2479.3313,"pbRate":"4.17787","latestPrice":2507.6777,"volume":612717998,"delay":0,"open":2479.3313,"prevYearClose":2387.4636,"prevWeekClose":2452.9182,"prevMonthClose":2449.9875,"prevQuarterClose":2449.9875,"fiveDayClose":2452.9182,"twentyDayClose":2492.9858,"sixtyDayClose":2396.995,"secType":"PLATE","market":"US","turnoverRate":0.00687,"peRate":22.428598,"marketCap":16130051091264,"floatMarketCap":15399401247920,"timestamp":1791575999999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":68,"down":28,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":-0.006234,"change":-1.24,"latestPrice":197.66,"close":197.66,"volume":858869,"market":"US","high":198.99,"low":196.595,"preClose":198.9,"open":198.53,"turnoverRate":0.007616,"peRate":19.292492,"amplitude":0.012041,"marketValue":22442663490.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":229.7625,"week52Low":169,"changeRate5Day":-0.013328,"changeRate20Day":-0.058269,"changeRate60Day":-0.017643,"changeRateWTD":-0.013328,"changeRateMTD":0.02282,"changeRateQTD":0.02282,"changeRateYTD":0.074122,"amount":169897815.491592,"eps":10.245437,"lyrEps":10.37981,"lyrPeRate":19.042738,"pbRate":10.850253,"volumeRatio":0.745921,"roa":0.076497,"roe":0.554308,"changeRate5Min":0.001114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1159,"divideRate":0.030942,"floatMarketCap":22289905122.52,"shortable":3,"shares":113541756,"floatShares":112768922,"hourTrading":{"tag":"盘后","latestPrice":197.66,"preClose":197.66,"latestTime":"19:30 EDT","volume":14790,"amount":2923395.02,"timestamp":1791588648875,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":199.92,"preClose":198.9,"latestTime":"09:12 EDT","volume":123,"amount":24542.4114,"timestamp":1791551546620,"change":1.0199999999999818,"changeRate":0.005128205128205036},"postHourTrading":{"tag":"盘后","latestPrice":197.66,"preClose":197.66,"latestTime":"19:30 EDT","volume":14790,"amount":2923395.02,"timestamp":1791588648875,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":197.66000366210938,"preClose":197.66000366210938,"latestTime":"20261011 20:29 EDT","volume":0,"amount":0,"timestamp":1791764964044,"change":0,"changeRate":0},"impliedVol":0.2622,"impliedVolPercentile":0.1514},{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":-0.006921,"change":-0.94,"latestPrice":134.88,"close":134.88,"volume":2300410,"market":"US","high":135.53,"low":133.29,"preClose":135.82,"open":135,"turnoverRate":0.009194,"peRate":12.831892,"amplitude":0.016492,"marketValue":37864889376,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":170.785,"week52Low":131.75,"changeRate5Day":-0.000889,"changeRate20Day":-0.021829,"changeRate60Day":-0.126538,"changeRateWTD":-0.000889,"changeRateMTD":-0.012953,"changeRateQTD":-0.012953,"changeRateYTD":-0.063528,"amount":309326974.0242,"eps":10.511311,"lyrEps":11.621393,"lyrPeRate":11.606182,"pbRate":1.589659,"volumeRatio":0.599233,"roa":0.06884,"roe":0.126323,"changeRate5Min":0.000519,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.012974,"floatMarketCap":33748043710.079998,"shortable":3,"shares":280730200,"floatShares":250207916,"hourTrading":{"tag":"盘后","latestPrice":134.88,"preClose":134.88,"latestTime":"19:30 EDT","volume":140990,"amount":19016752.04,"timestamp":1791588606189,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":134.95,"preClose":135.82,"latestTime":"09:29 EDT","volume":194,"amount":26359.0516,"timestamp":1791552599999,"change":-0.8700000000000045,"changeRate":-0.006405536739802714},"postHourTrading":{"tag":"盘后","latestPrice":134.88,"preClose":134.88,"latestTime":"19:30 EDT","volume":140990,"amount":19016752.04,"timestamp":1791588606189,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.8800048828125,"preClose":134.8800048828125,"latestTime":"20261011 20:29 EDT","volume":0,"amount":0,"timestamp":1791764964041,"change":0,"changeRate":0},"impliedVol":0.4235,"impliedVolPercentile":0.8207},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.007049,"change":-1.67,"latestPrice":235.23,"close":235.23,"volume":5983179,"market":"US","high":237.5,"low":234.14,"preClose":236.9,"open":235.97,"turnoverRate":0.008455,"peRate":19.107011,"amplitude":0.014183,"marketValue":166458517337.13,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":341.75,"week52Low":229.2,"changeRate5Day":0.014403,"changeRate20Day":-0.068507,"changeRate60Day":-0.139801,"changeRateWTD":0.014403,"changeRateMTD":0.018576,"changeRateQTD":0.018576,"changeRateYTD":-0.230344,"amount":1409703381.158615,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":19.684519,"pbRate":-162.716048,"volumeRatio":0.887535,"roa":0.132496,"roe":-0.624457,"changeRate5Min":-0.000849,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.44,"divideRate":0.031629,"floatMarketCap":166458517337.13,"shortable":3,"shares":707641531,"floatShares":707641531,"hourTrading":{"tag":"盘后","latestPrice":235.82,"preClose":235.23,"latestTime":"19:59 EDT","volume":732510,"amount":172434211.4632,"timestamp":1791590389170,"change":0.5900000000000034,"changeRate":0.0025081834799983143},"preHourTrading":{"tag":"盘前","latestPrice":235.28,"preClose":236.9,"latestTime":"09:29 EDT","volume":217676,"amount":51551569.28932,"timestamp":1791552591910,"change":-1.6200000000000045,"changeRate":-0.0068383284086112476},"postHourTrading":{"tag":"盘后","latestPrice":235.82,"preClose":235.23,"latestTime":"19:59 EDT","volume":732510,"amount":172434211.4632,"timestamp":1791590389170,"change":0.5900000000000034,"changeRate":0.0025081834799983143},"overnightTrading":{"tag":"夜盘","latestPrice":235.67,"preClose":235.23,"latestTime":"20261011 20:30 EDT","volume":909,"amount":214300,"timestamp":1791765023630,"change":0.4399999999999977,"changeRate":0.0018705097138970274},"impliedVol":0.2448,"impliedVolPercentile":0.7888},{"symbol":"TGT","nameCN":"Target","changeRate":-0.007237,"change":-1.12,"latestPrice":153.64,"close":153.64,"volume":3600132,"market":"US","high":155.35,"low":152.84,"preClose":154.76,"open":153.59,"turnoverRate":0.007951,"peRate":15.937759,"amplitude":0.016219,"marketValue":69569178061.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":170.75,"week52Low":83.44,"changeRate5Day":-0.015128,"changeRate20Day":-0.014054,"changeRate60Day":0.095785,"changeRateWTD":-0.015128,"changeRateMTD":-0.019465,"changeRateQTD":-0.019465,"changeRateYTD":0.571765,"amount":554383192.849365,"eps":9.64,"lyrEps":8.13,"lyrPeRate":18.897909,"pbRate":3.898962,"volumeRatio":0.825922,"roa":0.056891,"roe":0.264077,"changeRate5Min":-0.00091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.02968,"floatMarketCap":69567657332.79999,"shortable":3,"shares":452806418,"floatShares":452796520,"hourTrading":{"tag":"盘后","latestPrice":153.68,"preClose":153.64,"latestTime":"19:54 EDT","volume":250037,"amount":38415791.2135,"timestamp":1791590082033,"change":0.040000000000020464,"changeRate":0.00026034886748255967},"preHourTrading":{"tag":"盘前","latestPrice":154,"preClose":154.76,"latestTime":"09:28 EDT","volume":739,"amount":114319.72324,"timestamp":1791552481066,"change":-0.7599999999999909,"changeRate":-0.004910829671749748},"postHourTrading":{"tag":"盘后","latestPrice":153.68,"preClose":153.64,"latestTime":"19:54 EDT","volume":250037,"amount":38415791.2135,"timestamp":1791590082033,"change":0.040000000000020464,"changeRate":0.00026034886748255967},"overnightTrading":{"tag":"夜盘","latestPrice":153.69000244140625,"preClose":153.63999938964844,"latestTime":"20261011 20:12 EDT","volume":2,"amount":307,"timestamp":1791763965402,"change":0.0500030517578125,"changeRate":0.0003254559486882},"impliedVol":0.4286,"impliedVolPercentile":0.7211},{"symbol":"STZ","nameCN":"Constellation","changeRate":-0.008008,"change":-0.99,"latestPrice":122.64,"close":122.64,"volume":2378523,"market":"US","high":124.185,"low":121.6,"preClose":123.63,"open":123.25,"turnoverRate":0.015054,"peRate":11.014499,"amplitude":0.020909,"marketValue":20753658340.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.08656,"changeRate20Day":0.001552,"changeRate60Day":-0.096375,"changeRateWTD":0.08656,"changeRateMTD":0.084734,"changeRateQTD":0.084734,"changeRateYTD":-0.111047,"amount":291680990.960747,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":12.761707,"pbRate":2.416898,"volumeRatio":0.536735,"roa":0.086798,"roe":0.240145,"changeRate5Min":0.001306,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1,"divideRate":0.033431,"floatMarketCap":19377120000,"shortable":3,"shares":169224220,"floatShares":158000000,"hourTrading":{"tag":"盘后","latestPrice":122.6,"preClose":122.64,"latestTime":"19:59 EDT","volume":43364,"amount":5318218.74,"timestamp":1791590340305,"change":-0.04000000000000625,"changeRate":-0.00032615786040448674},"preHourTrading":{"tag":"盘前","latestPrice":123,"preClose":123.63,"latestTime":"09:23 EDT","volume":1558,"amount":190998.28147,"timestamp":1791552204352,"change":-0.6299999999999955,"changeRate":-0.005095850521717993},"postHourTrading":{"tag":"盘后","latestPrice":122.6,"preClose":122.64,"latestTime":"19:59 EDT","volume":43364,"amount":5318218.74,"timestamp":1791590340305,"change":-0.04000000000000625,"changeRate":-0.00032615786040448674},"overnightTrading":{"tag":"夜盘","latestPrice":122.4000015258789,"preClose":122.63999938964844,"latestTime":"20261011 20:21 EDT","volume":65,"amount":8008,"timestamp":1791764473365,"change":-0.23999786376953125,"changeRate":-0.001956929753456836},"impliedVol":0.291,"impliedVolPercentile":0.0837},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.009274,"change":-0.41,"latestPrice":43.8,"close":43.8,"volume":2085260,"market":"US","high":44.66,"low":43.55,"preClose":44.21,"open":44.37,"turnoverRate":0.010172,"peRate":41.337907,"amplitude":0.025107,"marketValue":9110400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":88.93,"week52Low":42.5553,"changeRate5Day":0.005972,"changeRate20Day":-0.038208,"changeRate60Day":-0.260884,"changeRateWTD":0.005972,"changeRateMTD":0.018131,"changeRateQTD":0.018131,"changeRateYTD":-0.424366,"amount":91470577.725525,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":58.4,"pbRate":1.040832,"volumeRatio":0.758486,"roa":0.067152,"roe":0.05158,"changeRate5Min":-0.000456,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8978999956.199999,"shortable":3,"shares":208000000,"floatShares":204999999,"hourTrading":{"tag":"盘后","latestPrice":43.8,"preClose":43.8,"latestTime":"19:30 EDT","volume":88153,"amount":3864411.2017,"timestamp":1791588605664,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":44.22,"preClose":44.21,"latestTime":"09:14 EDT","volume":93,"amount":4120.59936,"timestamp":1791551666802,"change":0.00999999999999801,"changeRate":0.00022619316896625223},"postHourTrading":{"tag":"盘后","latestPrice":43.8,"preClose":43.8,"latestTime":"19:30 EDT","volume":88153,"amount":3864411.2017,"timestamp":1791588605664,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.79999923706055,"preClose":43.79999923706055,"latestTime":"20261011 20:29 EDT","volume":0,"amount":0,"timestamp":1791764964034,"change":0,"changeRate":0},"impliedVol":0.5288,"impliedVolPercentile":0.8526},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.009342,"change":-0.21,"latestPrice":22.27,"close":22.27,"volume":15095286,"market":"US","high":22.44,"low":21.9,"preClose":22.48,"open":22.35,"turnoverRate":0.017723,"peRate":0,"amplitude":0.024021,"marketValue":26360009744.33,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.003605,"changeRate20Day":-0.094715,"changeRate60Day":-0.150972,"changeRateWTD":0.003605,"changeRateMTD":-0.019806,"changeRateQTD":-0.019806,"changeRateYTD":-0.081649,"amount":334270114.762081,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.7321,"volumeRatio":0.7881,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0.003831,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6006,"divideRate":0.071872,"floatMarketCap":18968102394.87,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":22.26,"preClose":22.27,"latestTime":"19:59 EDT","volume":222739,"amount":4960824.9466,"timestamp":1791590372272,"change":-0.00999999999999801,"changeRate":-0.0004490345756622367},"preHourTrading":{"tag":"盘前","latestPrice":22.38,"preClose":22.48,"latestTime":"09:29 EDT","volume":7413,"amount":166346.622876,"timestamp":1791552599859,"change":-0.10000000000000142,"changeRate":-0.004448398576512518},"postHourTrading":{"tag":"盘后","latestPrice":22.26,"preClose":22.27,"latestTime":"19:59 EDT","volume":222739,"amount":4960824.9466,"timestamp":1791590372272,"change":-0.00999999999999801,"changeRate":-0.0004490345756622367},"overnightTrading":{"tag":"夜盘","latestPrice":22.31,"preClose":22.27,"latestTime":"20261011 20:29 EDT","volume":1991,"amount":44352,"timestamp":1791764973264,"change":0.03999999999999915,"changeRate":0.0017961383026492657},"impliedVol":0.3201,"impliedVolPercentile":0.4622},{"symbol":"LEN","nameCN":"Lennar","changeRate":-0.011727,"change":-0.91,"latestPrice":76.69,"close":76.69,"volume":3809115,"market":"US","high":77.235,"low":75.5,"preClose":77.6,"open":76.87,"turnoverRate":0.020154,"peRate":14.451635,"amplitude":0.022358,"marketValue":18252220000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133.76,"week52Low":73.75,"changeRate5Day":-0.039093,"changeRate20Day":-0.036558,"changeRate60Day":-0.112384,"changeRateWTD":-0.039093,"changeRateMTD":-0.060056,"changeRateQTD":-0.060056,"changeRateYTD":-0.253988,"amount":290297184.21627,"eps":5.306666,"lyrEps":7.984927,"lyrPeRate":9.604346,"pbRate":0.846619,"volumeRatio":0.509109,"roa":0.033742,"roe":0.059617,"changeRate5Min":0.003292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.999,"divideRate":0.026066,"floatMarketCap":14494410000,"shortable":3,"shares":238000000,"floatShares":189000000,"hourTrading":{"tag":"盘后","latestPrice":76.58,"preClose":76.69,"latestTime":"19:56 EDT","volume":72079,"amount":5527443.6252,"timestamp":1791590180075,"change":-0.10999999999999943,"changeRate":-0.0014343460685878138},"preHourTrading":{"tag":"盘前","latestPrice":76.88,"preClose":77.6,"latestTime":"09:29 EDT","volume":5754,"amount":447518.5008,"timestamp":1791552599086,"change":-0.7199999999999989,"changeRate":-0.009278350515463904},"postHourTrading":{"tag":"盘后","latestPrice":76.58,"preClose":76.69,"latestTime":"19:56 EDT","volume":72079,"amount":5527443.6252,"timestamp":1791590180075,"change":-0.10999999999999943,"changeRate":-0.0014343460685878138},"overnightTrading":{"tag":"夜盘","latestPrice":76.75,"preClose":76.69000244140625,"latestTime":"20261011 20:26 EDT","volume":18,"amount":1381,"timestamp":1791764802521,"change":0.05999755859375,"changeRate":0.0007823387232200203},"impliedVol":0.4166,"impliedVolPercentile":0.3705},{"symbol":"HRL","nameCN":"Hormel","changeRate":-0.011843,"change":-0.23,"latestPrice":19.19,"close":19.19,"volume":6316313,"market":"US","high":19.415,"low":19.16,"preClose":19.42,"open":19.37,"turnoverRate":0.021773,"peRate":30.951613,"amplitude":0.013131,"marketValue":10556558991.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.6,"week52Low":19.16,"changeRate5Day":-0.052346,"changeRate20Day":-0.067088,"changeRate60Day":-0.253598,"changeRateWTD":-0.052346,"changeRateMTD":-0.037613,"changeRateQTD":-0.037613,"changeRateYTD":-0.190295,"amount":121497007.12505,"eps":0.62,"lyrEps":0.869189,"lyrPeRate":22.078052,"pbRate":1.345909,"volumeRatio":0.896803,"roa":0.046344,"roe":0.042934,"changeRate5Min":-0.000781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1675,"divideRate":0.060839,"floatMarketCap":5567074343.96,"shortable":3,"shares":550107295,"floatShares":290102884,"hourTrading":{"tag":"盘后","latestPrice":19.27,"preClose":19.19,"latestTime":"19:55 EDT","volume":102863,"amount":1975878.7967,"timestamp":1791590154291,"change":0.0799999999999983,"changeRate":0.004168837936425133},"preHourTrading":{"tag":"盘前","latestPrice":19.4426,"preClose":19.42,"latestTime":"09:29 EDT","volume":14576,"amount":283996.276928,"timestamp":1791552594883,"change":0.022599999999997067,"changeRate":0.0011637487126672022},"postHourTrading":{"tag":"盘后","latestPrice":19.27,"preClose":19.19,"latestTime":"19:55 EDT","volume":102863,"amount":1975878.7967,"timestamp":1791590154291,"change":0.0799999999999983,"changeRate":0.004168837936425133},"overnightTrading":{"tag":"夜盘","latestPrice":19.270000457763672,"preClose":19.190000534057617,"latestTime":"20261011 20:21 EDT","volume":4,"amount":77,"timestamp":1791764468817,"change":0.07999992370605469,"changeRate":0.004168833844692924},"impliedVol":0.2369,"impliedVolPercentile":0.2271},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":-0.014223,"change":-1.5,"latestPrice":103.96,"close":103.96,"volume":1124326,"market":"US","high":105.778,"low":103.9,"preClose":105.46,"open":105.26,"turnoverRate":0.005044,"peRate":14.825272,"amplitude":0.017808,"marketValue":23172684000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133.43,"week52Low":93.385,"changeRate5Day":-0.011317,"changeRate20Day":-0.014597,"changeRate60Day":-0.124031,"changeRateWTD":-0.011317,"changeRateMTD":-0.003546,"changeRateQTD":-0.003546,"changeRateYTD":0.01464,"amount":117453912.382324,"eps":7.01235,"lyrEps":6.964206,"lyrPeRate":14.927761,"pbRate":2.744603,"volumeRatio":0.692994,"roa":0.060493,"roe":0.192971,"changeRate5Min":-0.002495,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.027318,"floatMarketCap":23172684000,"shortable":3,"shares":222900000,"floatShares":222900000,"hourTrading":{"tag":"盘后","latestPrice":103.96,"preClose":103.96,"latestTime":"19:56 EDT","volume":49624,"amount":5158916.69,"timestamp":1791590188672,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":105.3,"preClose":105.46,"latestTime":"09:18 EDT","volume":58,"amount":6112.55968,"timestamp":1791551895158,"change":-0.1599999999999966,"changeRate":-0.0015171629053669314},"postHourTrading":{"tag":"盘后","latestPrice":103.96,"preClose":103.96,"latestTime":"19:56 EDT","volume":49624,"amount":5158916.69,"timestamp":1791590188672,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.41999816894531,"preClose":103.95999908447266,"latestTime":"20261011 20:07 EDT","volume":1,"amount":105,"timestamp":1791763657452,"change":1.4599990844726562,"changeRate":0.014043854341383118},"impliedVol":0.3453,"impliedVolPercentile":0.6972},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.015091,"change":-2.85,"latestPrice":186,"close":186,"volume":2646857,"market":"US","high":189,"low":184.29,"preClose":188.85,"open":188.51,"turnoverRate":0.004733,"peRate":15.696202,"amplitude":0.02494,"marketValue":104336971002,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":293.06,"week52Low":178.45,"changeRate5Day":0.028761,"changeRate20Day":-0.054974,"changeRate60Day":-0.139526,"changeRateWTD":0.028761,"changeRateMTD":0.009279,"changeRateQTD":0.009279,"changeRateYTD":-0.228728,"amount":491641288.685379,"eps":11.85,"lyrEps":11.85,"lyrPeRate":15.696203,"pbRate":-14.029443,"volumeRatio":0.897321,"roa":0.125189,"roe":6.578293,"changeRate5Min":0.000242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8534,"divideRate":0.026094,"floatMarketCap":104014095648,"shortable":3,"shares":560951457,"floatShares":559215568,"hourTrading":{"tag":"盘后","latestPrice":186.06,"preClose":186,"latestTime":"19:59 EDT","volume":250434,"amount":46503937.1354,"timestamp":1791590381226,"change":0.060000000000002274,"changeRate":0.0003225806451613026},"preHourTrading":{"tag":"盘前","latestPrice":189,"preClose":188.85,"latestTime":"09:27 EDT","volume":1527,"amount":288891.40449,"timestamp":1791552442838,"change":0.15000000000000568,"changeRate":0.0007942811755361699},"postHourTrading":{"tag":"盘后","latestPrice":186.06,"preClose":186,"latestTime":"19:59 EDT","volume":250434,"amount":46503937.1354,"timestamp":1791590381226,"change":0.060000000000002274,"changeRate":0.0003225806451613026},"overnightTrading":{"tag":"夜盘","latestPrice":185.9499969482422,"preClose":186,"latestTime":"20261011 20:23 EDT","volume":80,"amount":14895,"timestamp":1791764598814,"change":-0.0500030517578125,"changeRate":-0.00026883361160114246},"impliedVol":0.3537,"impliedVolPercentile":0.8725},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.016008,"change":-4.73,"latestPrice":290.74,"close":290.74,"volume":5295411,"market":"US","high":295.23,"low":290.3283,"preClose":295.47,"open":294.99,"turnoverRate":0.005331,"peRate":20.343082,"amplitude":0.01659,"marketValue":289435009148.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":397.63,"week52Low":277.15,"changeRate5Day":0.027895,"changeRate20Day":-0.058301,"changeRate60Day":-0.164588,"changeRateWTD":0.027895,"changeRateMTD":0.021969,"changeRateQTD":0.021969,"changeRateYTD":-0.155071,"amount":1542220742.043182,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":20.431483,"pbRate":17.418006,"volumeRatio":0.947905,"roa":0.121381,"roe":1.042958,"changeRate5Min":0.000206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2482,"divideRate":0.031809,"floatMarketCap":288790967134.22003,"shortable":3,"shares":995511485,"floatShares":993296303,"hourTrading":{"tag":"盘后","latestPrice":291.0462,"preClose":290.74,"latestTime":"19:58 EDT","volume":880559,"amount":256015704.3439,"timestamp":1791590336264,"change":0.3061999999999898,"changeRate":0.0010531746577697937},"preHourTrading":{"tag":"盘前","latestPrice":294.92,"preClose":295.47,"latestTime":"09:29 EDT","volume":37478,"amount":11069989.294,"timestamp":1791552545386,"change":-0.5500000000000114,"changeRate":-0.0018614410938505139},"postHourTrading":{"tag":"盘后","latestPrice":291.0462,"preClose":290.74,"latestTime":"19:58 EDT","volume":880559,"amount":256015704.3439,"timestamp":1791590336264,"change":0.3061999999999898,"changeRate":0.0010531746577697937},"overnightTrading":{"tag":"夜盘","latestPrice":291.489990234375,"preClose":290.739990234375,"latestTime":"20261011 20:29 EDT","volume":576,"amount":167741.57952000003,"timestamp":1791764961167,"change":0.75,"changeRate":0.002579624493333031},"impliedVol":0.3168,"impliedVolPercentile":0.8048},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.018467,"change":-2.37,"latestPrice":125.97,"close":125.97,"volume":9875661,"market":"US","high":127.0969,"low":125.29,"preClose":128.34,"open":126.7,"turnoverRate":0.007233,"peRate":16.507668,"amplitude":0.014079,"marketValue":172243835168.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":171.48,"week52Low":123.47,"changeRate5Day":0.000635,"changeRate20Day":-0.075924,"changeRate60Day":-0.096536,"changeRateWTD":0.000635,"changeRateMTD":-0.005919,"changeRateQTD":-0.005919,"changeRateYTD":-0.122283,"amount":1244144696.678993,"eps":7.630999,"lyrEps":6,"lyrPeRate":20.995,"pbRate":7.726711,"volumeRatio":0.792677,"roa":0.090169,"roe":0.521865,"changeRate5Min":0.001272,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.801,"divideRate":0.046051,"floatMarketCap":171995419557,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘后","latestPrice":126.1462,"preClose":125.97,"latestTime":"19:59 EDT","volume":281712,"amount":35492121.4647,"timestamp":1791590388990,"change":0.17619999999999436,"changeRate":0.0013987457331110134},"preHourTrading":{"tag":"盘前","latestPrice":126.85,"preClose":128.34,"latestTime":"09:29 EDT","volume":84411,"amount":10762522.36362,"timestamp":1791552599999,"change":-1.490000000000009,"changeRate":-0.011609786504597234},"postHourTrading":{"tag":"盘后","latestPrice":126.1462,"preClose":125.97,"latestTime":"19:59 EDT","volume":281712,"amount":35492121.4647,"timestamp":1791590388990,"change":0.17619999999999436,"changeRate":0.0013987457331110134},"overnightTrading":{"tag":"夜盘","latestPrice":126,"preClose":125.97000122070312,"latestTime":"20261011 20:26 EDT","volume":398,"amount":50170,"timestamp":1791764788012,"change":0.029998779296875,"changeRate":0.00023814224820333424},"impliedVol":0.2068,"impliedVolPercentile":0.0279},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.018679,"change":-1.64,"latestPrice":86.16,"close":86.16,"volume":11652362,"market":"US","high":88.86,"low":85.8,"preClose":87.8,"open":85.9,"turnoverRate":0.009206,"peRate":22.575907,"amplitude":0.034852,"marketValue":110423035362.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.00347,"changeRate20Day":-0.089795,"changeRate60Day":-0.190986,"changeRateWTD":-0.00347,"changeRateMTD":0.005485,"changeRateQTD":0.005485,"changeRateYTD":0.085685,"amount":1010821067.38794,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":61.985612,"pbRate":1.385449,"volumeRatio":1.169557,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.001622,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.66,"divideRate":0.030873,"floatMarketCap":109053186310.8,"shortable":3,"shares":1281604403,"floatShares":1265705505,"hourTrading":{"tag":"盘后","latestPrice":86.44,"preClose":86.16,"latestTime":"19:57 EDT","volume":1043468,"amount":89905723.3532,"timestamp":1791590272842,"change":0.28000000000000114,"changeRate":0.0032497678737233187},"preHourTrading":{"tag":"盘前","latestPrice":85.98,"preClose":87.8,"latestTime":"09:29 EDT","volume":15592,"amount":1335049.71984,"timestamp":1791552595072,"change":-1.8199999999999932,"changeRate":-0.020728929384965754},"postHourTrading":{"tag":"盘后","latestPrice":86.44,"preClose":86.16,"latestTime":"19:57 EDT","volume":1043468,"amount":89905723.3532,"timestamp":1791590272842,"change":0.28000000000000114,"changeRate":0.0032497678737233187},"overnightTrading":{"tag":"夜盘","latestPrice":86.81999969482422,"preClose":86.16000366210938,"latestTime":"20261011 20:02 EDT","volume":14,"amount":1215,"timestamp":1791763320070,"change":0.6599960327148438,"changeRate":0.0076601207597799875},"impliedVol":0.3969,"impliedVolPercentile":0.8287},{"symbol":"DD","nameCN":"DuPont de Nemours Inc","changeRate":-0.01872,"change":-2.48,"latestPrice":130,"close":130,"volume":615213,"market":"US","high":131.89,"low":129.9,"preClose":132.48,"open":131.26,"turnoverRate":0.004557,"peRate":319.192482,"amplitude":0.015021,"marketValue":17550000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":250.2,"week52Low":100.005,"changeRate5Day":0.000154,"changeRate20Day":0.023703,"changeRate60Day":-0.031946,"changeRateWTD":0.000154,"changeRateMTD":0.000847,"changeRateQTD":0.000847,"changeRateYTD":0.077944,"amount":80173257.816605,"eps":0.407278,"lyrEps":-5.58,"lyrPeRate":0,"pbRate":1.274602,"volumeRatio":0.864499,"roa":0.020674,"roe":0.017915,"changeRate5Min":-0.000922,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018462,"floatMarketCap":17550000000,"shortable":3,"shares":135000000,"floatShares":135000000,"hourTrading":{"tag":"盘后","latestPrice":130,"preClose":130,"latestTime":"19:30 EDT","volume":19150,"amount":2489510.53,"timestamp":1791588605127,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":131.1,"preClose":132.48,"latestTime":"08:48 EDT","volume":540,"amount":71049.8466,"timestamp":1791550080352,"change":-1.3799999999999955,"changeRate":-0.010416666666666633},"postHourTrading":{"tag":"盘后","latestPrice":130,"preClose":130,"latestTime":"19:30 EDT","volume":19150,"amount":2489510.53,"timestamp":1791588605127,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":130,"preClose":130,"latestTime":"20261011 20:29 EDT","volume":0,"amount":0,"timestamp":1791764964042,"change":0,"changeRate":0},"impliedVol":0.3643,"impliedVolPercentile":0.532},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.026392,"change":-2.46,"latestPrice":90.75,"close":90.75,"volume":12765429,"market":"US","high":93.49,"low":90.69,"preClose":93.21,"open":93,"turnoverRate":0.011251,"peRate":52.126591,"amplitude":0.03004,"marketValue":103191825000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.041812,"changeRate20Day":-0.08092,"changeRate60Day":-0.162591,"changeRateWTD":-0.041812,"changeRateMTD":-0.034163,"changeRateQTD":-0.034163,"changeRateYTD":0.077663,"amount":1167753633.519356,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":55.533322,"pbRate":-13.446415,"volumeRatio":1.043009,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.00033,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.027328,"floatMarketCap":102962201182.5,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘后","latestPrice":90.83,"preClose":90.75,"latestTime":"19:59 EDT","volume":112689,"amount":10230389.1633,"timestamp":1791590382964,"change":0.0799999999999983,"changeRate":0.0008815426997244991},"preHourTrading":{"tag":"盘前","latestPrice":92.67,"preClose":93.21,"latestTime":"09:29 EDT","volume":21425,"amount":1995830.8775,"timestamp":1791552593792,"change":-0.539999999999992,"changeRate":-0.005793369810106127},"postHourTrading":{"tag":"盘后","latestPrice":90.83,"preClose":90.75,"latestTime":"19:59 EDT","volume":112689,"amount":10230389.1633,"timestamp":1791590382964,"change":0.0799999999999983,"changeRate":0.0008815426997244991},"overnightTrading":{"tag":"夜盘","latestPrice":90.91000366210938,"preClose":90.75,"latestTime":"20261011 20:23 EDT","volume":54,"amount":4902,"timestamp":1791764632656,"change":0.160003662109375,"changeRate":0.00176312575327135},"impliedVol":0.3961,"impliedVolPercentile":0.7649},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.033354,"change":-1.09,"latestPrice":31.59,"close":31.59,"volume":20086248,"market":"US","high":32.8232,"low":31.23,"preClose":32.68,"open":32.51,"turnoverRate":0.015967,"peRate":29.279441,"amplitude":0.048752,"marketValue":40051002420,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":42.815,"week52Low":28.035,"changeRate5Day":-0.023795,"changeRate20Day":-0.127348,"changeRate60Day":-0.076316,"changeRateWTD":-0.023795,"changeRateMTD":-0.011268,"changeRateQTD":-0.011268,"changeRateYTD":-0.146216,"amount":635124611.748047,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":27.710526,"pbRate":18.206731,"volumeRatio":0.710121,"roa":0.130749,"roe":0.495603,"changeRate5Min":0.000951,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39740220000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"hourTrading":{"tag":"盘后","latestPrice":31.6345,"preClose":31.59,"latestTime":"19:59 EDT","volume":399623,"amount":12618503.0316,"timestamp":1791590379629,"change":0.04449999999999932,"changeRate":0.0014086736308958315},"preHourTrading":{"tag":"盘前","latestPrice":32.65,"preClose":32.68,"latestTime":"09:29 EDT","volume":1280572,"amount":41842792.54576,"timestamp":1791552596081,"change":-0.030000000000001137,"changeRate":-0.0009179926560587864},"postHourTrading":{"tag":"盘后","latestPrice":31.6345,"preClose":31.59,"latestTime":"19:59 EDT","volume":399623,"amount":12618503.0316,"timestamp":1791590379629,"change":0.04449999999999932,"changeRate":0.0014086736308958315},"overnightTrading":{"tag":"夜盘","latestPrice":31.6299991607666,"preClose":31.59000015258789,"latestTime":"20261011 20:27 EDT","volume":102,"amount":3223,"timestamp":1791764828898,"change":0.03999900817871094,"changeRate":0.0012661920856443607},"impliedVol":0.4778,"impliedVolPercentile":0.7092}]}}}