US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,539.20

-0.4124-0.02%

Number of Gainers:34

Number of Losers:61

Number of Flat:2

PE:- -

High:2,540.09

Open:2,540.09

Low:2,531.23

Close:2,539.61

Volume:228.30M

Turnover:38.05B

Market Cap:16.35T

Float Cap:15.53T

Loading ...

Constituent

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

Old Dominion Freight Lines US ODFL	200.03	-0.72%	-1.4500	383.33K	77.06M	41.60B
Linde PLC US LIN	486.41	-0.74%	-3.6200	423.07K	206.07M	224.23B
Kimberly-Clark US KMB	110.535	-0.75%	-0.8350	964.58K	106.61M	36.69B
Costco US COST	963.71	-0.79%	-7.6900	349.05K	336.79M	427.76B
Johnson Controls US JCI	141.845	-0.80%	-1.1450	770.64K	109.93M	85.92B
Procter & Gamble US PG	145.41	-0.81%	-1.1900	3.58M	520.73M	337.93B
Zimmer Biomet US ZBH	100.16	-0.81%	-0.8200	384.12K	38.34M	19.13B
Teladoc Health Inc. US TDOC	6.1491	-0.82%	-0.0509	1.01M	6.21M	1.12B
Colgate-Palmolive US CL	91.76	-0.85%	-0.7900	800.53K	73.43M	73.15B
Chipotle Mexican Grill US CMG	37.695	-0.85%	-0.3250	4.80M	181.62M	47.79B
DuPont de Nemours Inc US DD	135.5	-0.86%	-1.1700	367.34K	50.02M	18.29B
CVS Health US CVS	93.23	-0.94%	-0.8800	1.61M	149.58M	119.48B
McDonald's US MCD	269.895	-0.97%	-2.6450	1.26M	340.70M	190.99B
Charles Schwab US SCHW	112.51	-1.00%	-1.1400	1.45M	162.96M	194.53B
Abbott Laboratories US ABT	115.465	-1.03%	-1.2050	2.37M	273.87M	200.78B
Tyson US TSN	57.26	-1.05%	-0.6100	528.80K	30.34M	20.22B
Becton Dickinson US BDX	188.6675	-1.09%	-2.0725	431.57K	81.26M	51.39B
IDEXX Laboratories US IDXX	553.24	-1.12%	-6.2700	122.14K	67.52M	43.64B
Starbucks US SBUX	106.245	-1.16%	-1.2450	3.03M	322.25M	120.81B
Veeva US VEEV	245.3	-1.27%	-3.1600	561.05K	137.65M	39.85B

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.atigrdive.com/stock/BK4504?page=4"},"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":2539.198,"timestamp":1787676139139,"preClose":2539.6104,"halted":0,"volume":228308564,"delay":0,"changeRate":-0.000162,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.412354,"latestTime":"08-25 12:42:19 EDT","open":2540.092,"high":2540.092,"low":2531.2317,"amount":38049605992.88498,"amplitude":0.003489,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.267219,"peRate":22.907059,"turnoverRate":0.00259,"increases":34,"decrements":61,"flats":1,"marketCap":16346220703360,"floatMarketCap":15532009895680},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2540.092,"amplitude":0.003489,"preClose":2539.6104,"low":2531.2317,"pbRate":"4.267219","latestPrice":2539.2002,"volume":228301869,"delay":0,"open":2540.092,"prevYearClose":2387.4636,"prevWeekClose":2524.5334,"prevMonthClose":2464.633,"prevQuarterClose":2311.2126,"fiveDayClose":2532.196,"twentyDayClose":2396.2646,"sixtyDayClose":2369.2256,"secType":"PLATE","market":"US","turnoverRate":0.00259,"peRate":22.907059,"marketCap":16346220703360,"floatMarketCap":15532009895680,"timestamp":1787676138226,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":34,"down":61,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.007197,"change":-1.45,"latestPrice":200.03,"close":200.03,"volume":383328,"market":"US","high":203.18,"low":199.6,"preClose":201.48,"open":203.18,"turnoverRate":0.00201,"peRate":38.467309,"amplitude":0.017769,"marketValue":41599895648.49,"askSize":37,"bidSize":205,"askPrice":200.13,"bidPrice":199.96,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.038317,"changeRate20Day":-0.116007,"changeRate60Day":-0.11157,"changeRateWTD":-0.031191,"changeRateMTD":-0.057085,"changeRateQTD":-0.0765,"changeRateYTD":0.275702,"amount":77058508.860352,"eps":5.2,"lyrEps":4.84,"lyrPeRate":41.328512,"pbRate":9.148158,"volumeRatio":0.617937,"committee":0.694215,"roa":0.157746,"roe":0.248183,"changeRate5Min":-0.000974,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.005699,"floatMarketCap":38141211723.71,"shortable":3,"shares":207968283,"floatShares":190677457,"preHourTrading":{"tag":"盘前","latestPrice":202.5,"preClose":201.48,"latestTime":"09:19 EDT","volume":21,"amount":4251.79503,"timestamp":1787663977947,"change":1.0200000000000102,"changeRate":0.005062537224538467},"postHourTrading":{"tag":"盘后","latestPrice":201.48,"preClose":201.48,"latestTime":"19:56 EDT","volume":41365,"amount":8334237.88,"timestamp":1787615808354,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.5500030517578,"preClose":201.47999572753906,"latestTime":"20260825 04:00 EDT","volume":16,"amount":3225,"timestamp":1787644802071,"change":0.07000732421875,"changeRate":0.0003474653846698545},"impliedVol":0.3813,"impliedVolPercentile":0.2749},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.007387,"change":-3.62,"latestPrice":486.41,"close":486.41,"volume":423070,"market":"US","high":490.62,"low":485.12,"preClose":490.03,"open":489.2,"turnoverRate":0.000918,"peRate":31.387128,"amplitude":0.011224,"marketValue":224225361084.83,"askSize":58,"bidSize":2,"askPrice":486.56,"bidPrice":486.36,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.016096,"changeRate20Day":-0.048457,"changeRate60Day":-0.022665,"changeRateWTD":-0.002379,"changeRateMTD":0.016786,"changeRateQTD":-0.062685,"changeRateYTD":0.140763,"amount":206067600.078735,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.29295,"pbRate":5.737452,"volumeRatio":0.378542,"committee":-0.933333,"roa":0.071641,"roe":0.184008,"changeRate5Min":-0.000226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012746,"floatMarketCap":224225361084.83002,"shortable":3,"shares":460980163,"floatShares":460980163,"preHourTrading":{"tag":"盘前","latestPrice":489.88,"preClose":490.03,"latestTime":"09:29 EDT","volume":2210,"amount":1081633.5374,"timestamp":1787664595064,"change":-0.14999999999997726,"changeRate":-0.0003061037079362024},"postHourTrading":{"tag":"盘后","latestPrice":490.9497,"preClose":490.03,"latestTime":"19:45 EDT","volume":343282,"amount":168218624.0794,"timestamp":1787615131866,"change":0.9197000000000344,"changeRate":0.0018768238679265237},"overnightTrading":{"tag":"夜盘","latestPrice":489.8399963378906,"preClose":490.0299987792969,"latestTime":"20260825 04:00 EDT","volume":239,"amount":117309,"timestamp":1787644802054,"change":-0.19000244140625,"changeRate":-0.00038773634650850143},"impliedVol":0.2291,"impliedVolPercentile":0.3944},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.007498,"change":-0.835,"latestPrice":110.535,"close":110.535,"volume":964584,"market":"US","high":111.2,"low":109.83,"preClose":111.37,"open":110.65,"turnoverRate":0.002918,"peRate":18.861401,"amplitude":0.012301,"marketValue":36685805577.06,"askSize":5,"bidSize":32,"askPrice":110.55,"bidPrice":110.52,"week52High":131.53,"week52Low":92.42,"changeRate5Day":0.026133,"changeRate20Day":-0.022593,"changeRate60Day":0.132531,"changeRateWTD":0.011207,"changeRateMTD":0.011207,"changeRateQTD":0.006969,"changeRateYTD":0.095599,"amount":106613554.952637,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":18.150246,"pbRate":20.963317,"volumeRatio":0.733847,"committee":0.72973,"roa":0.101946,"roe":1.04913,"changeRate5Min":-0.000666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0785,"divideRate":0.045945,"floatMarketCap":36533694826.44,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":110.72,"preClose":111.37,"latestTime":"09:29 EDT","volume":1927,"amount":213661.15447,"timestamp":1787664599999,"change":-0.6500000000000057,"changeRate":-0.005836401185238445},"postHourTrading":{"tag":"盘后","latestPrice":111.37,"preClose":111.37,"latestTime":"19:30 EDT","volume":72024,"amount":8021161.9008,"timestamp":1787614203554,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.19999694824219,"preClose":111.37000274658203,"latestTime":"20260825 04:00 EDT","volume":41,"amount":4559,"timestamp":1787644802075,"change":-0.17000579833984375,"changeRate":-0.001526495413012471},"impliedVol":0.2523,"impliedVolPercentile":0.243},{"symbol":"COST","nameCN":"Costco","changeRate":-0.007916,"change":-7.69,"latestPrice":963.71,"close":963.71,"volume":349054,"market":"US","high":968.76,"low":961.7225,"preClose":971.4,"open":966.3,"turnoverRate":0.000789,"peRate":48.474035,"amplitude":0.007245,"marketValue":427761390074.81,"askSize":23,"bidSize":46,"askPrice":963.98,"bidPrice":963.58,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.002455,"changeRate20Day":-0.002969,"changeRate60Day":0.007728,"changeRateWTD":0.016851,"changeRateMTD":0.012417,"changeRateQTD":0.030188,"changeRateYTD":0.117552,"amount":336785893.824707,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":52.830324,"pbRate":12.765567,"volumeRatio":0.3338,"committee":0.269841,"roa":0.086659,"roe":0.291519,"changeRate5Min":-0.00057,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.54,"divideRate":0.005749,"floatMarketCap":426215434440.4,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":965.57,"preClose":971.4,"latestTime":"09:29 EDT","volume":3661,"amount":3541338.20145,"timestamp":1787664599999,"change":-5.829999999999927,"changeRate":-0.006001647107267786},"postHourTrading":{"tag":"盘后","latestPrice":969.28,"preClose":971.4,"latestTime":"19:59 EDT","volume":367674,"amount":357150154.7627,"timestamp":1787615973169,"change":-2.1200000000000045,"changeRate":-0.0021824171299155903},"overnightTrading":{"tag":"夜盘","latestPrice":967.3699951171875,"preClose":971.4000244140625,"latestTime":"20260825 04:00 EDT","volume":493,"amount":478064,"timestamp":1787644802069,"change":-4.030029296875,"changeRate":-0.004148681486091034},"impliedVol":0.2215,"impliedVolPercentile":0.239},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":-0.008008,"change":-1.145,"latestPrice":141.845,"close":141.845,"volume":770636,"market":"US","high":144.99,"low":141.7601,"preClose":142.99,"open":144.99,"turnoverRate":0.001275,"peRate":24.508702,"amplitude":0.022588,"marketValue":85921398812.15,"askSize":125,"bidSize":89,"askPrice":141.89,"bidPrice":141.8,"week52High":157.06,"week52Low":103.82,"changeRate5Day":-0.052345,"changeRate20Day":0.011156,"changeRate60Day":0.058071,"changeRateWTD":-0.008424,"changeRateMTD":-0.032831,"changeRateQTD":-0.02919,"changeRateYTD":0.184509,"amount":109925447.041077,"eps":5.787536,"lyrEps":5.049094,"lyrPeRate":28.093159,"pbRate":6.373045,"volumeRatio":0.462095,"committee":-0.168224,"roa":0.054015,"roe":0.143324,"changeRate5Min":0.000343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6015,"divideRate":0.01129,"floatMarketCap":85712012471.415,"shortable":3,"shares":605741470,"floatShares":604265307,"preHourTrading":{"tag":"盘前","latestPrice":144.28,"preClose":142.99,"latestTime":"09:25 EDT","volume":69,"amount":9889.57197,"timestamp":1787664307271,"change":1.289999999999992,"changeRate":0.00902160990279035},"postHourTrading":{"tag":"盘后","latestPrice":142.9415,"preClose":142.99,"latestTime":"19:30 EDT","volume":77128,"amount":11031287.6255,"timestamp":1787614202867,"change":-0.04850000000001842,"changeRate":-0.0003391845583608533},"overnightTrading":{"tag":"夜盘","latestPrice":143.00999450683594,"preClose":142.99000549316406,"latestTime":"20260825 04:00 EDT","volume":3,"amount":429,"timestamp":1787644802039,"change":0.019989013671875,"changeRate":0.00013979308276081308},"impliedVol":0.333,"impliedVolPercentile":0.5339},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.008117,"change":-1.19,"latestPrice":145.41,"close":145.41,"volume":3580986,"market":"US","high":146.11,"low":144.96,"preClose":146.6,"open":145.77,"turnoverRate":0.001541,"peRate":21.965257,"amplitude":0.007844,"marketValue":337932939605.85,"askSize":161,"bidSize":6,"askPrice":145.42,"bidPrice":145.4,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.013663,"changeRate20Day":-0.023307,"changeRate60Day":0.012887,"changeRateWTD":0.005046,"changeRateMTD":0.006367,"changeRateQTD":-0.008388,"changeRateYTD":0.014654,"amount":520734300.732697,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.965257,"pbRate":6.337233,"volumeRatio":0.609716,"committee":-0.928144,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.000137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029289,"floatMarketCap":337932939605.85,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":146.3745,"preClose":146.6,"latestTime":"09:29 EDT","volume":1364202,"amount":199990021.46508,"timestamp":1787664565193,"change":-0.2254999999999825,"changeRate":-0.0015381991814459924},"postHourTrading":{"tag":"盘后","latestPrice":146.39,"preClose":146.6,"latestTime":"19:59 EDT","volume":417951,"amount":61268017.7275,"timestamp":1787615998155,"change":-0.21000000000000796,"changeRate":-0.0014324693042292494},"overnightTrading":{"tag":"夜盘","latestPrice":146.4600067138672,"preClose":146.60000610351562,"latestTime":"20260825 04:00 EDT","volume":870,"amount":127571,"timestamp":1787644802074,"change":-0.1399993896484375,"changeRate":-0.0009549753330131694},"impliedVol":0.1995,"impliedVolPercentile":0.1275},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.00812,"change":-0.82,"latestPrice":100.16,"close":100.16,"volume":384124,"market":"US","high":100.8,"low":99.28,"preClose":100.98,"open":100.435,"turnoverRate":0.002022,"peRate":24.31068,"amplitude":0.015052,"marketValue":19130560000,"askSize":32,"bidSize":5,"askPrice":100.2,"bidPrice":100.14,"week52High":108.29,"week52Low":79.12,"changeRate5Day":0.010187,"changeRate20Day":0.046057,"changeRate60Day":0.216567,"changeRateWTD":-0.00812,"changeRateMTD":0.066326,"changeRateQTD":0.163434,"changeRateYTD":0.113879,"amount":38335582.233521,"eps":4.12,"lyrEps":3.55,"lyrPeRate":28.214085,"pbRate":1.515424,"volumeRatio":0.579074,"committee":-0.72973,"roa":0.039599,"roe":0.064131,"changeRate5Min":-0.000299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009585,"floatMarketCap":19030400000,"shortable":3,"shares":191000000,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":100.122,"preClose":100.98,"latestTime":"08:33 EDT","volume":7,"amount":704.28603,"timestamp":1787661218172,"change":-0.8580000000000041,"changeRate":-0.008496732026143832},"postHourTrading":{"tag":"盘后","latestPrice":100.98,"preClose":100.98,"latestTime":"19:40 EDT","volume":24359,"amount":2459763.655,"timestamp":1787614843582,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.9800033569336,"preClose":100.9800033569336,"latestTime":"20260825 04:00 EDT","volume":20,"amount":2020,"timestamp":1787644802127,"change":0,"changeRate":0},"impliedVol":0.329,"impliedVolPercentile":0.5657},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":-0.00821,"change":-0.0509,"latestPrice":6.1491,"close":6.1491,"volume":1006990,"market":"US","high":6.265,"low":6.125,"preClose":6.2,"open":6.24,"turnoverRate":0.005571,"peRate":0,"amplitude":0.022581,"marketValue":1116981500.0181,"askSize":500,"bidSize":686,"askPrice":6.15,"bidPrice":6.14,"week52High":9.8868,"week52Low":4.4,"changeRate5Day":-0.049598,"changeRate20Day":-0.343045,"changeRate60Day":-0.191971,"changeRateWTD":-0.0377,"changeRateMTD":-0.083592,"changeRateQTD":-0.27487,"changeRateYTD":-0.121557,"amount":6207313.995271,"eps":-0.99247,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.852587,"volumeRatio":0.594036,"committee":0.15683,"roa":-0.032208,"roe":-0.129852,"changeRate5Min":-0.002579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1111512644.2056,"shortable":3,"shares":181649591,"floatShares":180760216,"preHourTrading":{"tag":"盘前","latestPrice":6.26,"preClose":6.2,"latestTime":"09:29 EDT","volume":3944,"amount":24616.904318,"timestamp":1787664566989,"change":0.05999999999999961,"changeRate":0.009677419354838646},"postHourTrading":{"tag":"盘后","latestPrice":6.25,"preClose":6.2,"latestTime":"19:52 EDT","volume":65531,"amount":406423.5469,"timestamp":1787615566245,"change":0.04999999999999982,"changeRate":0.008064516129032228},"overnightTrading":{"tag":"夜盘","latestPrice":6.199999809265137,"preClose":6.199999809265137,"latestTime":"20260825 04:00 EDT","volume":929,"amount":5760,"timestamp":1787644802018,"change":0,"changeRate":0},"impliedVol":0.553,"impliedVolPercentile":0.0279},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.008536,"change":-0.79,"latestPrice":91.76,"close":91.76,"volume":800525,"market":"US","high":92.425,"low":91.45,"preClose":92.55,"open":92.09,"turnoverRate":0.00107,"peRate":36.207365,"amplitude":0.010535,"marketValue":73148578789.04,"askSize":41,"bidSize":67,"askPrice":91.76,"bidPrice":91.75,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.00328,"changeRate20Day":-0.01046,"changeRate60Day":0.018085,"changeRateWTD":0.007466,"changeRateMTD":0.005038,"changeRateQTD":0.000873,"changeRateYTD":0.161225,"amount":73430481.369019,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.805975,"pbRate":309.951605,"volumeRatio":0.355849,"committee":0.240741,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.000327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022786,"floatMarketCap":68636480000.00001,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":92.3527,"preClose":92.55,"latestTime":"09:23 EDT","volume":37839,"amount":3501891.003426,"timestamp":1787664183296,"change":-0.19729999999999848,"changeRate":-0.0021318206374932305},"postHourTrading":{"tag":"盘后","latestPrice":92.55,"preClose":92.55,"latestTime":"19:45 EDT","volume":1224552,"amount":113331177.684,"timestamp":1787615131425,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.55000305175781,"latestTime":"20260825 04:00 EDT","volume":82,"amount":7580,"timestamp":1787644802074,"change":-0.04000091552734375,"changeRate":-0.0004322086894472988},"impliedVol":0.2176,"impliedVolPercentile":0.2032},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.008548,"change":-0.325,"latestPrice":37.695,"close":37.695,"volume":4796640,"market":"US","high":38.24,"low":37.57,"preClose":38.02,"open":37.99,"turnoverRate":0.003813,"peRate":34.937908,"amplitude":0.017622,"marketValue":47791153410,"askSize":346,"bidSize":264,"askPrice":37.7,"bidPrice":37.69,"week52High":43.13,"week52Low":28.035,"changeRate5Day":0.129946,"changeRate20Day":0.124888,"changeRate60Day":0.183145,"changeRateWTD":0.021545,"changeRateMTD":0.012762,"changeRateQTD":0.108676,"changeRateYTD":0.018784,"amount":181622128.480225,"eps":1.078914,"lyrEps":1.14,"lyrPeRate":33.065789,"pbRate":21.725315,"volumeRatio":0.535792,"committee":-0.134426,"roa":0.130749,"roe":0.495603,"changeRate5Min":-0.000795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47420310000,"shortable":3,"shares":1267838000,"floatShares":1258000000,"preHourTrading":{"tag":"盘前","latestPrice":37.9875,"preClose":38.02,"latestTime":"09:29 EDT","volume":16015,"amount":607495.7138,"timestamp":1787664596266,"change":-0.03250000000000597,"changeRate":-0.0008548132561811144},"postHourTrading":{"tag":"盘后","latestPrice":37.9,"preClose":38.02,"latestTime":"19:57 EDT","volume":952881,"amount":36230848.2907,"timestamp":1787615822138,"change":-0.12000000000000455,"changeRate":-0.003156233561283654},"overnightTrading":{"tag":"夜盘","latestPrice":38.08000183105469,"preClose":38.02000045776367,"latestTime":"20260825 04:00 EDT","volume":388,"amount":14727,"timestamp":1787644802067,"change":0.060001373291015625,"changeRate":0.0015781528818672953},"impliedVol":0.3662,"impliedVolPercentile":0.1873},{"symbol":"DD","nameCN":"DuPont de Nemours Inc","changeRate":-0.008561,"change":-1.17,"latestPrice":135.5,"close":135.5,"volume":367336,"market":"US","high":137.59,"low":135.07,"preClose":136.67,"open":137.35,"turnoverRate":0.002721,"peRate":332.696779,"amplitude":0.018439,"marketValue":18292500000,"askSize":5,"bidSize":120,"askPrice":135.65,"bidPrice":135.49,"week52High":250.2,"week52Low":100.005,"changeRate5Day":-0.023846,"changeRate20Day":-0.037437,"changeRate60Day":-0.06719,"changeRateWTD":-0.020458,"changeRateMTD":-0.010949,"changeRateQTD":-0.001032,"changeRateYTD":0.123549,"amount":50019581.937134,"eps":0.407278,"lyrEps":-5.58,"lyrPeRate":0,"pbRate":1.328528,"volumeRatio":0.69021,"committee":0.92,"roa":0.020674,"roe":0.017915,"changeRate5Min":-0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0294,"divideRate":0.022357,"floatMarketCap":18292500000,"shortable":3,"shares":135000000,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":137.59,"preClose":136.67,"latestTime":"09:29 EDT","volume":210,"amount":28882.3542,"timestamp":1787664599224,"change":0.9200000000000159,"changeRate":0.006731543133094432},"postHourTrading":{"tag":"盘后","latestPrice":136.72,"preClose":136.67,"latestTime":"19:46 EDT","volume":13836,"amount":1890981.0421,"timestamp":1787615180550,"change":0.05000000000001137,"changeRate":0.00036584473549433947},"overnightTrading":{"tag":"夜盘","latestPrice":136.6699981689453,"preClose":136.6699981689453,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2893,"impliedVolPercentile":0.092},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.009351,"change":-0.88,"latestPrice":93.23,"close":93.23,"volume":1605540,"market":"US","high":94.11,"low":92.735,"preClose":94.11,"open":94.11,"turnoverRate":0.001268,"peRate":24.42841,"amplitude":0.014611,"marketValue":119483978491.69,"askSize":2,"bidSize":219,"askPrice":93.25,"bidPrice":93.23,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.017701,"changeRate20Day":-0.147339,"changeRate60Day":0.024731,"changeRateWTD":0.002258,"changeRateMTD":-0.107249,"changeRateQTD":-0.098792,"changeRateYTD":0.174773,"amount":149576803.760834,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":67.071942,"pbRate":1.499134,"volumeRatio":0.470598,"committee":0.9819,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.000054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6597,"divideRate":0.028528,"floatMarketCap":118001724231.15001,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":93.8195,"preClose":94.11,"latestTime":"09:28 EDT","volume":82551,"amount":7768937.34876,"timestamp":1787664480074,"change":-0.29049999999999443,"changeRate":-0.003086813303580857},"postHourTrading":{"tag":"盘后","latestPrice":93.8305,"preClose":94.11,"latestTime":"19:59 EDT","volume":1348223,"amount":126880907.8673,"timestamp":1787615972945,"change":-0.27949999999999875,"changeRate":-0.002969928806715532},"overnightTrading":{"tag":"夜盘","latestPrice":94.08000183105469,"preClose":94.11000061035156,"latestTime":"20260825 04:00 EDT","volume":182,"amount":17113,"timestamp":1787644802100,"change":-0.029998779296875,"changeRate":-0.0003187629274499793},"impliedVol":0.2815,"impliedVolPercentile":0.1235},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.009705,"change":-2.645,"latestPrice":269.895,"close":269.895,"volume":1259006,"market":"US","high":272.55,"low":269.39,"preClose":272.54,"open":272.46,"turnoverRate":0.001779,"peRate":21.922743,"amplitude":0.011595,"marketValue":190988911009.245,"askSize":62,"bidSize":134,"askPrice":269.97,"bidPrice":269.85,"week52High":341.75,"week52Low":260.96,"changeRate5Day":0.010881,"changeRate20Day":-0.011446,"changeRate60Day":-0.033327,"changeRateWTD":-0.003894,"changeRateMTD":-0.002753,"changeRateQTD":-0.001535,"changeRateYTD":-0.116922,"amount":340697366.752319,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":22.585356,"pbRate":-186.694928,"volumeRatio":0.640343,"committee":0.367347,"roa":0.132496,"roe":-0.624457,"changeRate5Min":-0.000167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.35,"divideRate":0.027233,"floatMarketCap":190988911009.245,"shortable":3,"shares":707641531,"floatShares":707641531,"preHourTrading":{"tag":"盘前","latestPrice":272.42,"preClose":272.54,"latestTime":"09:29 EDT","volume":6126,"amount":1668021.09552,"timestamp":1787664553610,"change":-0.12000000000000455,"changeRate":-0.000440302340940796},"postHourTrading":{"tag":"盘后","latestPrice":272.95,"preClose":272.54,"latestTime":"19:58 EDT","volume":534908,"amount":145782244.7582,"timestamp":1787615894637,"change":0.40999999999996817,"changeRate":0.0015043663315475457},"overnightTrading":{"tag":"夜盘","latestPrice":272.19000244140625,"preClose":272.5400085449219,"latestTime":"20260825 04:00 EDT","volume":2509,"amount":683878,"timestamp":1787644802038,"change":-0.350006103515625,"changeRate":-0.001284237515747838},"impliedVol":0.2091,"impliedVolPercentile":0.4422},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":-0.010031,"change":-1.14,"latestPrice":112.51,"close":112.51,"volume":1446952,"market":"US","high":113.3827,"low":112.0813,"preClose":113.65,"open":113.375,"turnoverRate":0.000915,"peRate":20.493626,"amplitude":0.011451,"marketValue":194529790000,"askSize":63,"bidSize":1,"askPrice":112.52,"bidPrice":112.5,"week52High":114.53,"week52Low":83.96,"changeRate5Day":0.007432,"changeRate20Day":0.061716,"changeRate60Day":0.288037,"changeRateWTD":0.00187,"changeRateMTD":0.06908,"changeRateQTD":0.219356,"changeRateYTD":0.126114,"amount":162955793.411011,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":24.114064,"pbRate":4.427773,"volumeRatio":0.412281,"committee":-0.636364,"roa":0.020684,"roe":0.202734,"changeRate5Min":0.001335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.010932,"floatMarketCap":177878310000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"preHourTrading":{"tag":"盘前","latestPrice":113.51,"preClose":113.65,"latestTime":"09:24 EDT","volume":1076,"amount":122201.36842,"timestamp":1787664275794,"change":-0.14000000000000057,"changeRate":-0.0012318521777386763},"postHourTrading":{"tag":"盘后","latestPrice":114,"preClose":113.65,"latestTime":"19:57 EDT","volume":1850471,"amount":210306317.9721,"timestamp":1787615828459,"change":0.3499999999999943,"changeRate":0.0030796304443466284},"overnightTrading":{"tag":"夜盘","latestPrice":113.8499984741211,"preClose":113.6500015258789,"latestTime":"20260825 04:00 EDT","volume":193,"amount":21965,"timestamp":1787644802080,"change":0.1999969482421875,"changeRate":0.001759761949467698},"impliedVol":0.2456,"impliedVolPercentile":0.0438},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.010328,"change":-1.205,"latestPrice":115.465,"close":115.465,"volume":2369949,"market":"US","high":116.61,"low":115.035,"preClose":116.67,"open":116.17,"turnoverRate":0.001392,"peRate":37.360457,"amplitude":0.0135,"marketValue":200778933072.48,"askSize":146,"bidSize":122,"askPrice":115.5,"bidPrice":115.46,"week52High":137.49,"week52Low":81.97,"changeRate5Day":0.024716,"changeRate20Day":0.076396,"changeRate60Day":0.34889,"changeRateWTD":-0.010074,"changeRateMTD":0.092384,"changeRateQTD":0.272482,"changeRateYTD":-0.078418,"amount":273872620.587135,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":30.954677,"pbRate":3.928369,"volumeRatio":0.616837,"committee":0.003413,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.00013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.021478,"floatMarketCap":196528402469.49002,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":116.45,"preClose":116.67,"latestTime":"09:29 EDT","volume":33595,"amount":3919100.817675,"timestamp":1787664576429,"change":-0.21999999999999886,"changeRate":-0.0018856604097025702},"postHourTrading":{"tag":"盘后","latestPrice":115.7458,"preClose":116.67,"latestTime":"19:59 EDT","volume":174071,"amount":20308622.1219,"timestamp":1787615997763,"change":-0.924199999999999,"changeRate":-0.007921487957486921},"overnightTrading":{"tag":"夜盘","latestPrice":116.66999816894531,"preClose":116.66999816894531,"latestTime":"20260825 04:00 EDT","volume":66,"amount":7705,"timestamp":1787644802095,"change":0,"changeRate":0},"impliedVol":0.2598,"impliedVolPercentile":0.4024},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.010541,"change":-0.61,"latestPrice":57.26,"close":57.26,"volume":528804,"market":"US","high":57.635,"low":57.01,"preClose":57.87,"open":57.63,"turnoverRate":0.001923,"peRate":35.401797,"amplitude":0.0108,"marketValue":20215877193.4,"askSize":140,"bidSize":3,"askPrice":57.29,"bidPrice":57.26,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.012588,"changeRate20Day":-0.064073,"changeRate60Day":-0.061619,"changeRateWTD":-0.020862,"changeRateMTD":-0.012077,"changeRateQTD":0.000175,"changeRateYTD":-0.0232,"amount":30338003.34256,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":43.126206,"pbRate":1.118197,"volumeRatio":0.346502,"committee":-0.958042,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.001569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0312,"divideRate":0.035473,"floatMarketCap":15746500000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":58.11,"preClose":57.87,"latestTime":"09:29 EDT","volume":695,"amount":40281.64817,"timestamp":1787664572608,"change":0.240000000000002,"changeRate":0.004147226542249905},"postHourTrading":{"tag":"盘后","latestPrice":58.17,"preClose":57.87,"latestTime":"19:51 EDT","volume":113316,"amount":6565115.404,"timestamp":1787615507655,"change":0.30000000000000426,"changeRate":0.005184033177812412},"overnightTrading":{"tag":"夜盘","latestPrice":57.869998931884766,"preClose":57.869998931884766,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2611,"impliedVolPercentile":0.4263},{"symbol":"BDX","nameCN":"Becton Dickinson","changeRate":-0.010866,"change":-2.0725,"latestPrice":188.6675,"close":188.6675,"volume":431565,"market":"US","high":189.31,"low":187.03,"preClose":190.74,"open":188.63,"turnoverRate":0.001587,"peRate":56.641615,"amplitude":0.011953,"marketValue":51390536589,"askSize":21,"bidSize":122,"askPrice":188.76,"bidPrice":188.56,"week52High":213.08,"week52Low":140.11,"changeRate5Day":0.043688,"changeRate20Day":0.134228,"changeRate60Day":0.282406,"changeRateWTD":-0.017357,"changeRateMTD":0.139159,"changeRateQTD":0.246729,"changeRateYTD":-0.027838,"amount":81260859.198532,"eps":3.330899,"lyrEps":5.833518,"lyrPeRate":32.341976,"pbRate":2.104789,"volumeRatio":0.454723,"committee":0.706294,"roa":0.043404,"roe":0.066067,"changeRate5Min":0.000358,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.19,"divideRate":0.022208,"floatMarketCap":51317560000,"shortable":3,"shares":272386800,"floatShares":272000000,"preHourTrading":{"tag":"盘前","latestPrice":191.19,"preClose":190.74,"latestTime":"08:57 EDT","volume":22,"amount":4203.38006,"timestamp":1787662626205,"change":0.44999999999998863,"changeRate":0.002359232463038632},"postHourTrading":{"tag":"盘后","latestPrice":190.74,"preClose":190.74,"latestTime":"19:30 EDT","volume":52401,"amount":9994987.6033,"timestamp":1787614205756,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":190.74000549316406,"preClose":190.74000549316406,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2726,"impliedVolPercentile":0.3386},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":-0.011206,"change":-6.27,"latestPrice":553.24,"close":553.24,"volume":122138,"market":"US","high":558.0625,"low":549.42,"preClose":559.51,"open":555.5,"turnoverRate":0.001554,"peRate":38.878427,"amplitude":0.015447,"marketValue":43641229260.28,"askSize":95,"bidSize":6,"askPrice":553.4,"bidPrice":552.72,"week52High":769.98,"week52Low":518.55,"changeRate5Day":-0.000145,"changeRate20Day":-0.02862,"changeRate60Day":-0.01826,"changeRateWTD":-0.006626,"changeRateMTD":-0.010428,"changeRateQTD":0.050908,"changeRateYTD":-0.182239,"amount":67515879.591553,"eps":14.23,"lyrEps":13.08,"lyrPeRate":42.296636,"pbRate":27.063069,"volumeRatio":0.491777,"committee":-0.881188,"roa":0.27085,"roe":0.742108,"changeRate5Min":0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43470575743.4,"shortable":3,"shares":78882997,"floatShares":78574535,"preHourTrading":{"tag":"盘前","latestPrice":553.11,"preClose":559.51,"latestTime":"09:27 EDT","volume":84,"amount":46619.2188,"timestamp":1787664470071,"change":-6.399999999999977,"changeRate":-0.011438580186234342},"postHourTrading":{"tag":"盘后","latestPrice":559.51,"preClose":559.51,"latestTime":"19:45 EDT","volume":45674,"amount":25555021.3803,"timestamp":1787615131934,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":559.510009765625,"preClose":559.510009765625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2838,"impliedVolPercentile":0.259},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.011582,"change":-1.245,"latestPrice":106.245,"close":106.245,"volume":3031200,"market":"US","high":107.1382,"low":105.4,"preClose":107.49,"open":106.85,"turnoverRate":0.002672,"peRate":61.026884,"amplitude":0.016171,"marketValue":120811189500,"askSize":20,"bidSize":1,"askPrice":106.25,"bidPrice":106.24,"week52High":110.51,"week52Low":77.99,"changeRate5Day":0.002217,"changeRate20Day":0.030504,"changeRate60Day":0.07145,"changeRateWTD":-0.007798,"changeRateMTD":0.009454,"changeRateQTD":0.039681,"changeRateYTD":0.261667,"amount":322253548.077393,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":65.015292,"pbRate":-15.742307,"volumeRatio":0.954606,"committee":-0.904762,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.000799,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.023342,"floatMarketCap":120542358838.95001,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":106.74,"preClose":107.49,"latestTime":"09:29 EDT","volume":1391853,"amount":149609541.28791,"timestamp":1787664599284,"change":-0.75,"changeRate":-0.006977393245883338},"postHourTrading":{"tag":"盘后","latestPrice":107.6299,"preClose":107.49,"latestTime":"19:54 EDT","volume":533215,"amount":57314292.0443,"timestamp":1787615680752,"change":0.13990000000001146,"changeRate":0.001301516420132212},"overnightTrading":{"tag":"夜盘","latestPrice":107.4000015258789,"preClose":107.48999786376953,"latestTime":"20260825 04:00 EDT","volume":207,"amount":22251,"timestamp":1787644802086,"change":-0.089996337890625,"changeRate":-0.0008372531368424101},"impliedVol":0.2828,"impliedVolPercentile":0.1355},{"symbol":"VEEV","nameCN":"Veeva","changeRate":-0.012718,"change":-3.16,"latestPrice":245.3,"close":245.3,"volume":561054,"market":"US","high":247.35,"low":243.09,"preClose":248.46,"open":244.17,"turnoverRate":0.003797,"peRate":43.501761,"amplitude":0.017146,"marketValue":39847339282.3,"askSize":1,"bidSize":47,"askPrice":245.43,"bidPrice":245.15,"week52High":310.5,"week52Low":148.05,"changeRate5Day":0.010505,"changeRate20Day":0.219185,"changeRate60Day":0.407021,"changeRateWTD":-0.010488,"changeRateMTD":0.203749,"changeRateQTD":0.382205,"changeRateYTD":0.098867,"amount":137654088.664124,"eps":5.638852,"lyrEps":5.44,"lyrPeRate":45.091912,"pbRate":5.455286,"volumeRatio":0.777495,"committee":0.957447,"roa":0.072979,"roe":0.139344,"changeRate5Min":-0.000041,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36249564656.8,"shortable":3,"shares":162443291,"floatShares":147776456,"preHourTrading":{"tag":"盘前","latestPrice":245.04,"preClose":248.46,"latestTime":"09:27 EDT","volume":695,"amount":171192.3861,"timestamp":1787664441274,"change":-3.420000000000016,"changeRate":-0.013764791113257731},"postHourTrading":{"tag":"盘后","latestPrice":248.46,"preClose":248.46,"latestTime":"19:59 EDT","volume":103674,"amount":25749992.9196,"timestamp":1787615995670,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.3699951171875,"preClose":248.4600067138672,"latestTime":"20260825 04:00 EDT","volume":59,"amount":14689,"timestamp":1787644802097,"change":-0.0900115966796875,"changeRate":-0.00036227800952829856},"impliedVol":0.5595,"impliedVolPercentile":0.8805}]}}}