US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,537.27

-4.2944-0.17%

Number of Gainers:35

Number of Losers:60

Number of Flat:2

PE:- -

High:2,542.05

Open:2,541.54

Low:2,520.91

Close:2,541.54

Volume:218.30M

Turnover:36.87B

Market Cap:16.31T

Float Cap:15.51T

Loading ...

Constituent

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

Wells Fargo US WFC	85.09	-0.16%	-0.1400	3.36M	284.37M	257.74B
Kimberly-Clark US KMB	110.14	-0.18%	-0.2000	1.36M	149.04M	36.55B
Coca-Cola US KO	89.885	-0.22%	-0.1950	3.64M	325.94M	386.65B
Citigroup US C	133.265	-0.22%	-0.2950	4.47M	593.84M	223.49B
iShares Core MSCI EAFE ETF US IEFA	100.725	-0.23%	-0.2350	1.86M	186.89M	194.50B
iShares MSCI EAFE ETF US EFA	107.965	-0.28%	-0.3050	1.74M	188.03M	79.94B
Zimmer Biomet US ZBH	101.08	-0.30%	-0.3000	286.24K	28.80M	19.31B
Starbucks US SBUX	108.155	-0.31%	-0.3350	1.55M	167.82M	122.98B
iShares MSCI China ETF US MCHI	54.9	-0.36%	-0.2000	866.31K	47.59M	6.19B
JPMorgan Chase US JPM	355.17	-0.37%	-1.3300	1.54M	546.45M	944.11B
Teleflex US TFX	138.2	-0.39%	-0.5400	81.65K	11.24M	5.86B
Sherwin-Williams US SHW	347.145	-0.43%	-1.5150	229.49K	79.44M	84.27B
Stryker US SYK	328.125	-0.47%	-1.5450	743.97K	241.92M	125.48B
Sysco US SYY	82.84	-0.52%	-0.4300	291.63K	24.11M	39.67B
U.S. Bancorp US USB	62.45	-0.56%	-0.3500	1.79M	111.26M	97.07B
NIO Inc. US NIO	4.345	-0.57%	-0.0250	12.01M	52.11M	10.89B
Hca Healthcare Inc US HCA	424.62	-0.59%	-2.5400	300.13K	127.00M	91.93B
Colgate-Palmolive US CL	91.475	-0.64%	-0.5850	898.73K	81.85M	72.92B
Baxter US BAX	26.3268	-0.65%	-0.1732	1.02M	26.76M	13.61B
CVS Health US CVS	93.685	-0.67%	-0.6350	1.38M	128.72M	120.07B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketb.com/stock/BK4504?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":2537.2405,"timestamp":1787846358051,"preClose":2541.535,"halted":0,"volume":218256599,"delay":0,"changeRate":-0.00169,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-4.294434,"latestTime":"08-27 11:59:18 EDT","open":2541.5383,"high":2542.0488,"low":2520.9128,"amount":36869821864.08236,"amplitude":0.008316,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.301046,"peRate":23.136125,"turnoverRate":0.002476,"increases":35,"decrements":60,"flats":1,"marketCap":16313178721536,"floatMarketCap":15513287852832},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2542.0488,"amplitude":0.008316,"preClose":2541.535,"low":2520.9128,"pbRate":"4.301046","latestPrice":2537.2744,"volume":218295776,"delay":0,"open":2541.5383,"prevYearClose":2387.4636,"prevWeekClose":2524.5334,"prevMonthClose":2464.633,"prevQuarterClose":2311.2126,"fiveDayClose":2508.6675,"twentyDayClose":2447.2446,"sixtyDayClose":2359.511,"secType":"PLATE","market":"US","turnoverRate":0.002476,"peRate":23.136125,"marketCap":16313092831488,"floatMarketCap":15513216490272,"timestamp":1787846361028,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":35,"down":60,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"WFC","nameCN":"Wells Fargo","changeRate":-0.001643,"change":-0.14,"latestPrice":85.09,"close":85.09,"volume":3355848,"market":"US","high":85.28,"low":83.72,"preClose":85.23,"open":84.875,"turnoverRate":0.001111,"peRate":12.365928,"amplitude":0.018303,"marketValue":257737610000,"askSize":108,"bidSize":20,"askPrice":85.08,"bidPrice":85.07,"week52High":97.76,"week52Low":72.775,"changeRate5Day":0.016607,"changeRate20Day":-0.00398,"changeRate60Day":0.071123,"changeRateWTD":0.014909,"changeRateMTD":-0.015732,"changeRateQTD":0.029647,"changeRateYTD":-0.087017,"amount":284370020.604492,"eps":6.881004,"lyrEps":6.26,"lyrPeRate":13.592652,"pbRate":1.563543,"volumeRatio":0.809811,"committee":-0.6875,"roa":0.010773,"roe":0.125751,"changeRate5Min":-0.000235,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.021154,"floatMarketCap":256971800000,"shortable":3,"shares":3029000000,"floatShares":3020000000,"preHourTrading":{"tag":"盘前","latestPrice":85.19,"preClose":85.23,"latestTime":"09:28 EDT","volume":6419,"amount":544814.03718,"timestamp":1787837339202,"change":-0.04000000000000625,"changeRate":-0.00046931831514732196},"postHourTrading":{"tag":"盘后","latestPrice":85.15,"preClose":85.23,"latestTime":"19:59 EDT","volume":195397,"amount":16641804.7374,"timestamp":1787788787633,"change":-0.0799999999999983,"changeRate":-0.0009386366302944772},"overnightTrading":{"tag":"夜盘","latestPrice":84.93000030517578,"preClose":85.2300033569336,"latestTime":"20260827 04:00 EDT","volume":370,"amount":31473,"timestamp":1787817602206,"change":-0.3000030517578125,"changeRate":-0.0035199230311118695},"impliedVol":0.2637,"impliedVolPercentile":0.0757},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.001813,"change":-0.2,"latestPrice":110.14,"close":110.14,"volume":1360394,"market":"US","high":110.32,"low":108.61,"preClose":110.34,"open":109.12,"turnoverRate":0.004116,"peRate":18.794,"amplitude":0.015498,"marketValue":36554707796.24,"askSize":320,"bidSize":27,"askPrice":110.17,"bidPrice":110.14,"week52High":131.53,"week52Low":92.42,"changeRate5Day":0.013341,"changeRate20Day":-0.000454,"changeRate60Day":0.129757,"changeRateWTD":0.007593,"changeRateMTD":0.007593,"changeRateQTD":0.003371,"changeRateYTD":0.091684,"amount":149038380.244461,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":18.085386,"pbRate":20.888404,"volumeRatio":1.265292,"committee":-0.84438,"roa":0.101946,"roe":1.04913,"changeRate5Min":0.000591,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0756,"divideRate":0.046083,"floatMarketCap":36403140617.76,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":109.16,"preClose":110.34,"latestTime":"09:29 EDT","volume":1815,"amount":198465.22245,"timestamp":1787837399999,"change":-1.1800000000000068,"changeRate":-0.010694217872031963},"postHourTrading":{"tag":"盘后","latestPrice":111.1,"preClose":110.34,"latestTime":"19:59 EDT","volume":95058,"amount":10488697.2319,"timestamp":1787788775419,"change":0.7599999999999909,"changeRate":0.006887801341308599},"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":110.33999633789062,"latestTime":"20260827 04:00 EDT","volume":57,"amount":6271,"timestamp":1787817602192,"change":-0.339996337890625,"changeRate":-0.0030813517235351827},"impliedVol":0.2496,"impliedVolPercentile":0.2112},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.002165,"change":-0.195,"latestPrice":89.885,"close":89.885,"volume":3644038,"market":"US","high":90.02,"low":88.955,"preClose":90.08,"open":89.405,"turnoverRate":0.000936,"peRate":27.013852,"amplitude":0.011823,"marketValue":386650111032.825,"askSize":230,"bidSize":1,"askPrice":89.89,"bidPrice":89.88,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.006796,"changeRate20Day":0.015764,"changeRate60Day":0.146346,"changeRateWTD":-0.013337,"changeRateMTD":0.026202,"changeRateQTD":0.106005,"changeRateYTD":0.285725,"amount":325938586.842819,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.567434,"pbRate":10.695715,"volumeRatio":0.636834,"committee":-0.991342,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.0005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023141,"floatMarketCap":349901623180.58,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":89.3527,"preClose":90.08,"latestTime":"09:29 EDT","volume":39412,"amount":3524138.86598,"timestamp":1787837397438,"change":-0.7272999999999996,"changeRate":-0.008073934280639428},"postHourTrading":{"tag":"盘后","latestPrice":89.885,"preClose":90.08,"latestTime":"19:59 EDT","volume":987396,"amount":88938635.0585,"timestamp":1787788790980,"change":-0.19499999999999318,"changeRate":-0.0021647424511544535},"overnightTrading":{"tag":"夜盘","latestPrice":89.61000061035156,"preClose":90.08000183105469,"latestTime":"20260827 04:00 EDT","volume":24539,"amount":2205879,"timestamp":1787817602227,"change":-0.470001220703125,"changeRate":-0.005217597814713789},"impliedVol":0.1948,"impliedVolPercentile":0.2829},{"symbol":"C","nameCN":"Citigroup","changeRate":-0.002209,"change":-0.295,"latestPrice":133.265,"close":133.265,"volume":4468216,"market":"US","high":133.96,"low":131.775,"preClose":133.56,"open":133.19,"turnoverRate":0.002664,"peRate":14.489496,"amplitude":0.01636,"marketValue":223485405000,"askSize":12,"bidSize":311,"askPrice":133.27,"bidPrice":133.25,"week52High":147.96,"week52Low":92.96,"changeRate5Day":0.027724,"changeRate20Day":0.007142,"changeRate60Day":0.015275,"changeRateWTD":0.012267,"changeRateMTD":0.006153,"changeRateQTD":-0.047835,"changeRateYTD":0.142043,"amount":593839992.298218,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":19.059225,"pbRate":1.161174,"volumeRatio":1.463919,"committee":0.925697,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.000113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018009,"floatMarketCap":223485404999.99997,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":133.01,"preClose":133.56,"latestTime":"09:29 EDT","volume":2687107,"amount":358886893.87588,"timestamp":1787837399427,"change":-0.5500000000000114,"changeRate":-0.004117999401018354},"postHourTrading":{"tag":"盘后","latestPrice":133.46,"preClose":133.56,"latestTime":"19:59 EDT","volume":315925,"amount":42194683.6642,"timestamp":1787788787632,"change":-0.09999999999999432,"changeRate":-0.0007487271638214609},"overnightTrading":{"tag":"夜盘","latestPrice":133.60000610351562,"preClose":133.55999755859375,"latestTime":"20260827 04:00 EDT","volume":653,"amount":87273,"timestamp":1787817602214,"change":0.040008544921875,"changeRate":0.00029955484915551126},"impliedVol":0.2932,"impliedVolPercentile":0.0279},{"symbol":"IEFA","nameCN":"iShares Core MSCI EAFE ETF","changeRate":-0.002328,"change":-0.235,"latestPrice":100.725,"close":100.725,"volume":1858297,"market":"US","high":100.83,"low":100.4058,"preClose":100.96,"open":100.82,"turnoverRate":0.000962,"peRate":0,"amplitude":0.004202,"marketValue":194499975402.9,"askSize":2919,"bidSize":2897,"askPrice":100.73,"bidPrice":100.72,"week52High":101.44,"week52Low":84.1746,"changeRate5Day":0.007351,"changeRate20Day":0.018659,"changeRate60Day":0.026235,"changeRateWTD":-0.001239,"changeRateMTD":0.025191,"changeRateQTD":0.042918,"changeRateYTD":0.125922,"amount":186894769.927452,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.808064,"committee":-0.003783,"roa":0,"roe":0,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2913,"divideRate":0.032676,"floatMarketCap":194499975402.9,"shortable":3,"shares":1931000004,"floatShares":1931000004,"preHourTrading":{"tag":"盘前","latestPrice":100.96,"preClose":100.96,"latestTime":"08:23 EDT","volume":10382,"amount":1048289.79861,"timestamp":1787833388520,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":100.96,"preClose":100.96,"latestTime":"19:30 EDT","volume":667731,"amount":67414138.9902,"timestamp":1787787001363,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.48999786376953,"preClose":100.95999908447266,"latestTime":"20260827 04:00 EDT","volume":1,"amount":101,"timestamp":1787817601986,"change":0.529998779296875,"changeRate":0.0052495917601329215},"impliedVol":0.1291,"impliedVolPercentile":0.3147},{"symbol":"EFA","nameCN":"iShares MSCI EAFE ETF","changeRate":-0.002817,"change":-0.305,"latestPrice":107.965,"close":107.965,"volume":1744261,"market":"US","high":108.14,"low":107.61,"preClose":108.27,"open":108.14,"turnoverRate":0.002356,"peRate":11.589148,"amplitude":0.004895,"marketValue":79937285892.035,"askSize":990,"bidSize":2320,"askPrice":107.96,"bidPrice":107.95,"week52High":108.89,"week52Low":90.04,"changeRate5Day":0.005729,"changeRate20Day":0.016237,"changeRate60Day":0.028042,"changeRateWTD":-0.002541,"changeRateMTD":0.02259,"changeRateQTD":0.039324,"changeRateYTD":0.124284,"amount":188029225.205864,"eps":9.316043,"lyrEps":9.316043,"lyrPeRate":11.589148,"pbRate":1.075337,"volumeRatio":0.592553,"committee":0.38839,"roa":0.016684,"roe":0.273543,"changeRate5Min":0.000046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3672,"divideRate":0.031188,"floatMarketCap":79937285892.035,"shortable":3,"shares":740399999,"floatShares":740399999,"preHourTrading":{"tag":"盘前","latestPrice":108.31,"preClose":108.27,"latestTime":"09:22 EDT","volume":66,"amount":7146.61992,"timestamp":1787836976700,"change":0.04000000000000625,"changeRate":0.0003694467534867115},"postHourTrading":{"tag":"盘后","latestPrice":108.3,"preClose":108.27,"latestTime":"19:30 EDT","volume":270170,"amount":29251236.65,"timestamp":1787787003104,"change":0.030000000000001137,"changeRate":0.0002770850651150008},"overnightTrading":{"tag":"夜盘","latestPrice":108.27999877929688,"preClose":108.2699966430664,"latestTime":"20260827 04:00 EDT","volume":10,"amount":1083,"timestamp":1787817602198,"change":0.01000213623046875,"changeRate":0.00009238142182125288},"impliedVol":0.1483,"impliedVolPercentile":0.3426},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.002959,"change":-0.3,"latestPrice":101.08,"close":101.08,"volume":286243,"market":"US","high":101.27,"low":99.23,"preClose":101.38,"open":99.93,"turnoverRate":0.001507,"peRate":24.533981,"amplitude":0.020122,"marketValue":19306280000,"askSize":145,"bidSize":12,"askPrice":101.16,"bidPrice":101,"week52High":107.85,"week52Low":79.12,"changeRate5Day":0.02132,"changeRate20Day":0.064448,"changeRate60Day":0.206925,"changeRateWTD":0.00099,"changeRateMTD":0.076121,"changeRateQTD":0.17412,"changeRateYTD":0.12411,"amount":28795709.048668,"eps":4.12,"lyrEps":3.55,"lyrPeRate":28.473239,"pbRate":1.529344,"volumeRatio":0.562261,"committee":-0.790123,"roa":0.039599,"roe":0.064131,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009497,"floatMarketCap":19205200000,"shortable":3,"shares":191000000,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":100.79,"preClose":101.38,"latestTime":"09:14 EDT","volume":74,"amount":7614.17006,"timestamp":1787836480460,"change":-0.5899999999999892,"changeRate":-0.00581968830144002},"postHourTrading":{"tag":"盘后","latestPrice":101.38,"preClose":101.38,"latestTime":"19:30 EDT","volume":32986,"amount":3344147.56,"timestamp":1787787006328,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.5,"preClose":101.37999725341797,"latestTime":"20260827 04:00 EDT","volume":232,"amount":23316,"timestamp":1787817602246,"change":-0.8799972534179688,"changeRate":-0.008680186202986903},"impliedVol":0.312,"impliedVolPercentile":0.4104},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.003088,"change":-0.335,"latestPrice":108.155,"close":108.155,"volume":1553475,"market":"US","high":108.74,"low":107.345,"preClose":108.49,"open":108.685,"turnoverRate":0.001369,"peRate":62.123983,"amplitude":0.012858,"marketValue":122983050500,"askSize":45,"bidSize":20,"askPrice":108.18,"bidPrice":108.11,"week52High":110.51,"week52Low":77.99,"changeRate5Day":0.040052,"changeRate20Day":0.021776,"changeRate60Day":0.132395,"changeRateWTD":0.010039,"changeRateMTD":0.027601,"changeRateQTD":0.058372,"changeRateYTD":0.284349,"amount":167815834.091949,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":66.184093,"pbRate":-16.025312,"volumeRatio":0.635935,"committee":-0.130435,"roa":0.080223,"roe":-0.366881,"changeRate5Min":0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.02293,"floatMarketCap":122709386985.05,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":108.56,"preClose":108.49,"latestTime":"09:29 EDT","volume":6238,"amount":674032.33713,"timestamp":1787837399999,"change":0.07000000000000739,"changeRate":0.0006452207576735865},"postHourTrading":{"tag":"盘后","latestPrice":108,"preClose":108.49,"latestTime":"19:59 EDT","volume":240552,"amount":26090018.1881,"timestamp":1787788789478,"change":-0.4899999999999949,"changeRate":-0.0045165453037145815},"overnightTrading":{"tag":"夜盘","latestPrice":107.88999938964844,"preClose":108.48999786376953,"latestTime":"20260827 04:00 EDT","volume":2937,"amount":315732,"timestamp":1787817602200,"change":-0.5999984741210938,"changeRate":-0.005530449681402976},"impliedVol":0.2831,"impliedVolPercentile":0.1394},{"symbol":"MCHI","nameCN":"iShares MSCI China ETF","changeRate":-0.00363,"change":-0.2,"latestPrice":54.9,"close":54.9,"volume":866310,"market":"US","high":55.05,"low":54.82,"preClose":55.1,"open":55.03,"turnoverRate":0.00768,"peRate":0,"amplitude":0.004174,"marketValue":6192720000,"askSize":500,"bidSize":2022,"askPrice":54.9,"bidPrice":54.89,"week52High":67.37,"week52Low":49.88,"changeRate5Day":-0.010989,"changeRate20Day":-0.010811,"changeRate60Day":-0.040042,"changeRateWTD":-0.013654,"changeRateMTD":-0.016129,"changeRateQTD":0.075943,"changeRateYTD":-0.086066,"amount":47590354.38858,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.628367,"committee":0.603489,"roa":0,"roe":0,"changeRate5Min":-0.000091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0969,"divideRate":0.01998,"floatMarketCap":6192720000,"shortable":3,"shares":112800000,"floatShares":112800000,"preHourTrading":{"tag":"盘前","latestPrice":55.03,"preClose":55.1,"latestTime":"09:29 EDT","volume":18590,"amount":1023143.7788,"timestamp":1787837399999,"change":-0.07000000000000028,"changeRate":-0.0012704174228675188},"postHourTrading":{"tag":"盘后","latestPrice":55.55,"preClose":55.1,"latestTime":"19:30 EDT","volume":3504,"amount":194051.09,"timestamp":1787787002261,"change":0.44999999999999574,"changeRate":0.008166969147005368},"overnightTrading":{"tag":"夜盘","latestPrice":55.099998474121094,"preClose":55.099998474121094,"latestTime":"20260827 04:00 EDT","volume":110,"amount":6060,"timestamp":1787817602223,"change":0,"changeRate":0},"impliedVol":0.1923,"impliedVolPercentile":0.1076},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.003731,"change":-1.33,"latestPrice":355.17,"close":355.17,"volume":1541719,"market":"US","high":357.57,"low":352.225,"preClose":356.5,"open":354.6,"turnoverRate":0.000584,"peRate":15.196233,"amplitude":0.014993,"marketValue":944107990878.15,"askSize":1,"bidSize":33,"askPrice":355.21,"bidPrice":355.13,"week52High":366.5,"week52Low":279.1,"changeRate5Day":0.010297,"changeRate20Day":0.012313,"changeRate60Day":0.180124,"changeRateWTD":0.010211,"changeRateMTD":0.009608,"changeRateQTD":0.085052,"changeRateYTD":0.102259,"amount":546453190.760986,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.710341,"pbRate":2.670306,"volumeRatio":0.681466,"committee":0.941176,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000661,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016893,"floatMarketCap":938271552236.64,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":354.74,"preClose":356.5,"latestTime":"09:29 EDT","volume":9047,"amount":3202519.03195,"timestamp":1787837384743,"change":-1.759999999999991,"changeRate":-0.004936886395511896},"postHourTrading":{"tag":"盘后","latestPrice":356.21,"preClose":356.5,"latestTime":"19:59 EDT","volume":760113,"amount":270981242.0671,"timestamp":1787788776833,"change":-0.29000000000002046,"changeRate":-0.0008134642356241808},"overnightTrading":{"tag":"夜盘","latestPrice":355.75,"preClose":356.5,"latestTime":"20260827 04:00 EDT","volume":699,"amount":248865,"timestamp":1787817602197,"change":-0.75,"changeRate":-0.0021037868162692847},"impliedVol":0.232,"impliedVolPercentile":0.0996},{"symbol":"TFX","nameCN":"Teleflex","changeRate":-0.003892,"change":-0.54,"latestPrice":138.2,"close":138.2,"volume":81653,"market":"US","high":138.2,"low":136.55,"preClose":138.74,"open":136.55,"turnoverRate":0.001934,"peRate":0,"amplitude":0.011893,"marketValue":5855865680,"askSize":1,"bidSize":1,"askPrice":138.28,"bidPrice":138.18,"week52High":145,"week52Low":100.18,"changeRate5Day":0.024007,"changeRate20Day":0.044596,"changeRate60Day":0.103481,"changeRateWTD":-0.004538,"changeRateMTD":0.010899,"changeRateQTD":0.090249,"changeRateYTD":0.132416,"amount":11244914.85968,"eps":-23.411425,"lyrEps":-20.248223,"lyrPeRate":0,"pbRate":2.016112,"volumeRatio":0.424555,"committee":0,"roa":0.017486,"roe":-0.00701,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.009841,"floatMarketCap":5833338941.799999,"shortable":3,"shares":42372400,"floatShares":42209399,"preHourTrading":{"tag":"盘前","latestPrice":140,"preClose":138.74,"latestTime":"09:29 EDT","volume":1493,"amount":206976.18751,"timestamp":1787837354978,"change":1.259999999999991,"changeRate":0.009081735620585202},"postHourTrading":{"tag":"盘后","latestPrice":138.74,"preClose":138.74,"latestTime":"19:30 EDT","volume":11556,"amount":1603278.28,"timestamp":1787787001894,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":138.74000549316406,"preClose":138.74000549316406,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.313,"impliedVolPercentile":0.1036},{"symbol":"SHW","nameCN":"Sherwin-Williams","changeRate":-0.004345,"change":-1.515,"latestPrice":347.145,"close":347.145,"volume":229494,"market":"US","high":347.47,"low":343.035,"preClose":348.66,"open":346.05,"turnoverRate":0.001015,"peRate":32.023232,"amplitude":0.01272,"marketValue":84272278328.895,"askSize":12,"bidSize":10,"askPrice":347.27,"bidPrice":347.05,"week52High":377.77,"week52Low":289.86,"changeRate5Day":0.000677,"changeRate20Day":0.006684,"changeRate60Day":0.184795,"changeRateWTD":0.001601,"changeRateMTD":0.018469,"changeRateQTD":0.008205,"changeRateYTD":0.071336,"amount":79439255.652466,"eps":10.840411,"lyrEps":10.26,"lyrPeRate":33.834795,"pbRate":21.862215,"volumeRatio":0.367771,"committee":0,"roa":0.095159,"roe":0.651242,"changeRate5Min":-0.000302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.00916,"floatMarketCap":78454769652.855,"shortable":3,"shares":242758151,"floatShares":225999999,"preHourTrading":{"tag":"盘前","latestPrice":346.31,"preClose":348.66,"latestTime":"09:21 EDT","volume":4132,"amount":1440371.73136,"timestamp":1787836883722,"change":-2.3500000000000227,"changeRate":-0.006740090632708147},"postHourTrading":{"tag":"盘后","latestPrice":348.66,"preClose":348.66,"latestTime":"19:56 EDT","volume":275056,"amount":95900929.77,"timestamp":1787788563110,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":348.6600036621094,"preClose":348.6600036621094,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2693,"impliedVolPercentile":0.4502},{"symbol":"SYK","nameCN":"Stryker","changeRate":-0.004687,"change":-1.545,"latestPrice":328.125,"close":328.125,"volume":743967,"market":"US","high":328.4499,"low":321.6,"preClose":329.67,"open":326.845,"turnoverRate":0.002106,"peRate":34.004474,"amplitude":0.020778,"marketValue":125482759500,"askSize":12,"bidSize":490,"askPrice":328.23,"bidPrice":328.03,"week52High":396.86,"week52Low":281,"changeRate5Day":0.001297,"changeRate20Day":-0.05722,"changeRate60Day":0.118735,"changeRateWTD":-0.004022,"changeRateMTD":0.007446,"changeRateQTD":0.042196,"changeRateYTD":-0.066421,"amount":241920163.969574,"eps":9.649466,"lyrEps":8.4,"lyrPeRate":39.0625,"pbRate":5.231064,"volumeRatio":0.875401,"committee":0.952191,"roa":0.081621,"roe":0.165076,"changeRate5Min":0.000015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4794,"divideRate":0.010604,"floatMarketCap":115926554625,"shortable":3,"shares":382423648,"floatShares":353299976,"preHourTrading":{"tag":"盘前","latestPrice":326,"preClose":329.67,"latestTime":"09:21 EDT","volume":445,"amount":145997.94515,"timestamp":1787836883753,"change":-3.670000000000016,"changeRate":-0.011132344465677848},"postHourTrading":{"tag":"盘后","latestPrice":329.06,"preClose":329.67,"latestTime":"19:57 EDT","volume":136738,"amount":45078368.2251,"timestamp":1787788647193,"change":-0.6100000000000136,"changeRate":-0.0018503351836685583},"overnightTrading":{"tag":"夜盘","latestPrice":329.010009765625,"preClose":329.6700134277344,"latestTime":"20260827 04:00 EDT","volume":234,"amount":76966,"timestamp":1787817602202,"change":-0.660003662109375,"changeRate":-0.0020020130288678855},"impliedVol":0.2862,"impliedVolPercentile":0.5777},{"symbol":"SYY","nameCN":"Sysco","changeRate":-0.005164,"change":-0.43,"latestPrice":82.84,"close":82.84,"volume":291634,"market":"US","high":82.95,"low":82.34,"preClose":83.27,"open":82.74,"turnoverRate":0.000613,"peRate":22.633879,"amplitude":0.007326,"marketValue":39668849879.04,"askSize":48,"bidSize":56,"askPrice":82.88,"bidPrice":82.83,"week52High":91.845,"week52Low":68.19,"changeRate5Day":-0.002649,"changeRate20Day":-0.022075,"changeRate60Day":0.117949,"changeRateWTD":-0.014982,"changeRateMTD":-0.028156,"changeRateQTD":-0.008854,"changeRateYTD":0.124169,"amount":24105203.713196,"eps":3.66,"lyrEps":3.66,"lyrPeRate":22.63388,"pbRate":14.879539,"volumeRatio":0.359145,"committee":0.076923,"roa":0.079684,"roe":0.776917,"changeRate5Min":-0.000965,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.17,"divideRate":0.026195,"floatMarketCap":39437105476.08,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":83.26,"preClose":83.27,"latestTime":"09:26 EDT","volume":257,"amount":21244.703255,"timestamp":1787837192450,"change":-0.009999999999990905,"changeRate":-0.00012009126936460797},"postHourTrading":{"tag":"盘后","latestPrice":83.5,"preClose":83.27,"latestTime":"19:51 EDT","volume":355910,"amount":29636766.012,"timestamp":1787788265896,"change":0.23000000000000398,"changeRate":0.002762099195388543},"overnightTrading":{"tag":"夜盘","latestPrice":83.2699966430664,"preClose":83.2699966430664,"latestTime":"20260827 04:00 EDT","volume":2,"amount":167,"timestamp":1787817601953,"change":0,"changeRate":0},"impliedVol":0.2181,"impliedVolPercentile":0.3745},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.005573,"change":-0.35,"latestPrice":62.45,"close":62.45,"volume":1789690,"market":"US","high":62.56,"low":61.81,"preClose":62.8,"open":62.06,"turnoverRate":0.001159,"peRate":12.465069,"amplitude":0.011943,"marketValue":97074407484.15,"askSize":576,"bidSize":323,"askPrice":62.45,"bidPrice":62.44,"week52High":66.075,"week52Low":45.02,"changeRate5Day":0.010845,"changeRate20Day":-0.007154,"changeRate60Day":0.143773,"changeRateWTD":0.006446,"changeRateMTD":-0.008887,"changeRateQTD":0.03394,"changeRateYTD":0.170352,"amount":111255554.799843,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":13.516079,"pbRate":1.601254,"volumeRatio":0.737612,"committee":-0.281424,"roa":0.011601,"roe":0.126233,"changeRate5Min":-0.00052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0787,"divideRate":0.033286,"floatMarketCap":96394996198.35,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":62.2,"preClose":62.8,"latestTime":"09:29 EDT","volume":7854,"amount":491999.661384,"timestamp":1787837390072,"change":-0.5999999999999943,"changeRate":-0.009554140127388444},"postHourTrading":{"tag":"盘后","latestPrice":62.5398,"preClose":62.8,"latestTime":"19:45 EDT","volume":1062807,"amount":66744213.9683,"timestamp":1787787935183,"change":-0.26019999999999754,"changeRate":-0.004143312101910789},"overnightTrading":{"tag":"夜盘","latestPrice":62.79999923706055,"preClose":62.79999923706055,"latestTime":"20260827 04:00 EDT","volume":10,"amount":628,"timestamp":1787817602065,"change":0,"changeRate":0},"impliedVol":0.2537,"impliedVolPercentile":0.1833},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.005721,"change":-0.025,"latestPrice":4.345,"close":4.345,"volume":12011156,"market":"US","high":4.38,"low":4.3,"preClose":4.37,"open":4.38,"turnoverRate":0.006298,"peRate":0,"amplitude":0.018307,"marketValue":10887123210.59,"askSize":6746,"bidSize":6132,"askPrice":4.35,"bidPrice":4.34,"week52High":8.02,"week52Low":4.3,"changeRate5Day":-0.040839,"changeRate20Day":-0.102273,"changeRate60Day":-0.277038,"changeRateWTD":-0.061555,"changeRateMTD":-0.109631,"changeRateQTD":-0.141304,"changeRateYTD":-0.148039,"amount":52112038.607445,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.508516,"volumeRatio":1.018985,"committee":-0.047678,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":-0.001149,"earningDate":1788192000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8285915000,"shortable":3,"shares":2505667022,"floatShares":1907000000,"preHourTrading":{"tag":"盘前","latestPrice":4.38,"preClose":4.37,"latestTime":"09:29 EDT","volume":530916,"amount":2328516.345852,"timestamp":1787837399999,"change":0.009999999999999787,"changeRate":0.002288329519450752},"postHourTrading":{"tag":"盘后","latestPrice":4.42,"preClose":4.37,"latestTime":"19:59 EDT","volume":609556,"amount":2679993.344755,"timestamp":1787788791405,"change":0.04999999999999982,"changeRate":0.011441647597253964},"overnightTrading":{"tag":"夜盘","latestPrice":4.369999885559082,"preClose":4.369999885559082,"latestTime":"20260827 04:00 EDT","volume":256053,"amount":1119455,"timestamp":1787817602226,"change":0,"changeRate":0},"impliedVol":0.6374,"impliedVolPercentile":0.1434},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":-0.005946,"change":-2.54,"latestPrice":424.62,"close":424.62,"volume":300126,"market":"US","high":426.57,"low":418.1,"preClose":427.16,"open":424,"turnoverRate":0.002088,"peRate":14.214242,"amplitude":0.019829,"marketValue":91930866930,"askSize":3,"bidSize":1,"askPrice":424.77,"bidPrice":424.27,"week52High":556.52,"week52Low":353.99,"changeRate5Day":0.045167,"changeRate20Day":0.072842,"changeRate60Day":0.1559,"changeRateWTD":-0.010648,"changeRateMTD":0.054721,"changeRateQTD":0.089076,"changeRateYTD":-0.090477,"amount":126999441.639771,"eps":29.872856,"lyrEps":28.326269,"lyrPeRate":14.990326,"pbRate":-13.840841,"volumeRatio":0.595306,"committee":-0.5,"roa":0.122906,"roe":136.316831,"changeRate5Min":-0.0004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.007065,"floatMarketCap":61029222436.98,"shortable":3,"shares":216501500,"floatShares":143726679,"preHourTrading":{"tag":"盘前","latestPrice":425.02,"preClose":427.16,"latestTime":"09:25 EDT","volume":140,"amount":59349.1738,"timestamp":1787837100021,"change":-2.140000000000043,"changeRate":-0.005009832381309212},"postHourTrading":{"tag":"盘后","latestPrice":427.5,"preClose":427.16,"latestTime":"19:53 EDT","volume":119094,"amount":50871897.5085,"timestamp":1787788387021,"change":0.339999999999975,"changeRate":0.0007959546774041927},"overnightTrading":{"tag":"夜盘","latestPrice":425,"preClose":427.1600036621094,"latestTime":"20260827 04:00 EDT","volume":3,"amount":1275,"timestamp":1787817602067,"change":-2.160003662109375,"changeRate":-0.005056661774490417},"impliedVol":0.303,"impliedVolPercentile":0.5857},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.006355,"change":-0.585,"latestPrice":91.475,"close":91.475,"volume":898732,"market":"US","high":91.66,"low":90.4812,"preClose":92.06,"open":90.905,"turnoverRate":0.001202,"peRate":36.094907,"amplitude":0.012805,"marketValue":72921384532.775,"askSize":2,"bidSize":101,"askPrice":91.5,"bidPrice":91.47,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.019788,"changeRate20Day":-0.001365,"changeRate60Day":0.036309,"changeRateWTD":0.004337,"changeRateMTD":0.001917,"changeRateQTD":-0.002236,"changeRateYTD":0.157618,"amount":81850005.120453,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.69787,"pbRate":308.988918,"volumeRatio":0.591686,"committee":0.961165,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.000219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022857,"floatMarketCap":68423299999.99999,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":91.23,"preClose":92.06,"latestTime":"09:26 EDT","volume":768,"amount":69993.89952,"timestamp":1787837192175,"change":-0.8299999999999983,"changeRate":-0.009015859222246342},"postHourTrading":{"tag":"盘后","latestPrice":92.06,"preClose":92.06,"latestTime":"19:51 EDT","volume":183393,"amount":16883096.8974,"timestamp":1787788318427,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.55999755859375,"preClose":92.05999755859375,"latestTime":"20260827 04:00 EDT","volume":543,"amount":49826,"timestamp":1787817602212,"change":-0.5,"changeRate":-0.005431240639364163},"impliedVol":0.1992,"impliedVolPercentile":0.0438},{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.006536,"change":-0.1732,"latestPrice":26.3268,"close":26.3268,"volume":1020975,"market":"US","high":26.435,"low":26,"preClose":26.5,"open":26.08,"turnoverRate":0.001984,"peRate":0,"amplitude":0.016415,"marketValue":13610850266.4732,"askSize":152,"bidSize":250,"askPrice":26.33,"bidPrice":26.32,"week52High":30,"week52Low":15.73,"changeRate5Day":-0.00315,"changeRate20Day":-0.015821,"changeRate60Day":0.409358,"changeRateWTD":-0.000501,"changeRateMTD":0.006376,"changeRateQTD":0.234841,"changeRateYTD":0.377645,"amount":26761856.958961,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":2.193176,"volumeRatio":0.623285,"committee":0.243781,"roa":0.028497,"roe":-0.143705,"changeRate5Min":-0.00088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.007597,"floatMarketCap":13545858480.0192,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":26.27,"preClose":26.5,"latestTime":"09:28 EDT","volume":633,"amount":16658.613525,"timestamp":1787837306863,"change":-0.23000000000000043,"changeRate":-0.008679245283018885},"postHourTrading":{"tag":"盘后","latestPrice":26.48,"preClose":26.5,"latestTime":"19:45 EDT","volume":72682,"amount":1925966.4799,"timestamp":1787787935175,"change":-0.019999999999999574,"changeRate":-0.0007547169811320594},"overnightTrading":{"tag":"夜盘","latestPrice":26.110000610351562,"preClose":26.5,"latestTime":"20260827 04:00 EDT","volume":1,"amount":26,"timestamp":1787817602057,"change":-0.3899993896484375,"changeRate":-0.014716958099941039},"impliedVol":0.384,"impliedVolPercentile":0.1275},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.006732,"change":-0.635,"latestPrice":93.685,"close":93.685,"volume":1377449,"market":"US","high":94.14,"low":93.0201,"preClose":94.32,"open":93.5,"turnoverRate":0.001088,"peRate":24.54763,"amplitude":0.011873,"marketValue":120067108495.055,"askSize":2,"bidSize":20,"askPrice":93.69,"bidPrice":93.67,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":0.000374,"changeRate20Day":-0.109627,"changeRate60Day":0.04676,"changeRateWTD":0.007149,"changeRateMTD":-0.102892,"changeRateQTD":-0.094393,"changeRateYTD":0.180507,"amount":128720082.661911,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":67.399281,"pbRate":1.50645,"volumeRatio":0.567959,"committee":0.818182,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6597,"divideRate":0.02839,"floatMarketCap":118577620235.925,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":94.24,"preClose":94.32,"latestTime":"09:26 EDT","volume":1884,"amount":177309.49488,"timestamp":1787837192449,"change":-0.0799999999999983,"changeRate":-0.0008481764206954867},"postHourTrading":{"tag":"盘后","latestPrice":94.21,"preClose":94.32,"latestTime":"19:59 EDT","volume":323371,"amount":30500217.0233,"timestamp":1787788787632,"change":-0.10999999999999943,"changeRate":-0.001166242578456313},"overnightTrading":{"tag":"夜盘","latestPrice":93.94000244140625,"preClose":94.31999969482422,"latestTime":"20260827 04:00 EDT","volume":92,"amount":8653,"timestamp":1787817602213,"change":-0.37999725341796875,"changeRate":-0.00402880889151255},"impliedVol":0.2812,"impliedVolPercentile":0.1235}]}}}