US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,541.54

-2.6350-0.10%

Number of Gainers:31

Number of Losers:65

Number of Flat:1

PE:- -

High:2,547.11

Open:2,543.96

Low:2,534.81

Close:2,544.17

Volume:568.90M

Turnover:93.00B

Market Cap:16.35T

Float Cap:15.54T

Loading ...

Constituent

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

SPDR Gold ETF US GLD	421.32	-1.58%	-6.7500	9.76M	4.12B	154.62B
Gold Trust Ishares US IAU	86.37	-1.58%	-1.3900	4.01M	346.62M	67.73B
Lululemon Athletica US LULU	116.35	-1.67%	-1.9800	3.67M	429.55M	13.26B
Coca-Cola US KO	90.08	-1.70%	-1.5600	17.12M	1.55B	387.49B
Dollar Tree US DLTR	132.18	-1.71%	-2.3000	3.39M	448.50M	25.40B
Goldman Sachs US GS	1040.46	-1.74%	-18.4200	1.49M	1.55B	302.77B
Abbott Laboratories US ABT	114.1	-1.75%	-2.0300	6.96M	798.66M	198.41B
NIO Inc. US NIO	4.37	-1.80%	-0.0800	18.23M	80.48M	10.95B
Monster Beverage US MNST	47.81	-1.89%	-0.9200	6.22M	299.49M	93.66B
Lowe's US LOW	210.36	-1.98%	-4.2400	3.78M	798.15M	118.00B
JD.com US JD	28.77	-2.01%	-0.5900	4.71M	135.79M	38.67B
The Kraft Heinz Company US KHC	24.79	-2.09%	-0.5300	26.48M	654.15M	29.34B
Bilibili Inc. US BILI	16.15	-2.53%	-0.4200	4.03M	65.33M	6.73B
Charles Schwab US SCHW	109.39	-2.57%	-2.8800	13.95M	1.52B	189.14B
Yum China Holdings, Inc. US YUMC	47.18	-2.86%	-1.3900	2.45M	116.20M	16.20B
Lufax US LU	1.3	-2.99%	-0.0400	613.08K	813.29K	1.13B
Boston Scientific US BSX	48.17	-3.39%	-1.6900	36.57M	1.75B	69.81B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4504?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2541.535,"timestamp":1787774399999,"preClose":2544.17,"halted":0,"volume":568904018,"delay":0,"changeRate":-0.001036,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-2.63501,"latestTime":"08-26 16:00:00 EDT","open":2543.956,"high":2547.111,"low":2534.806,"amount":92998500666.11389,"amplitude":0.004837,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1787788800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.297526,"peRate":23.117626,"turnoverRate":0.006454,"increases":31,"decrements":65,"flats":0,"marketCap":16351046696448,"floatMarketCap":15543318757760},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2547.111,"amplitude":0.004837,"preClose":2544.17,"low":2534.806,"pbRate":"4.297526","latestPrice":2541.535,"volume":568904018,"delay":0,"open":2543.956,"prevYearClose":2387.4636,"prevWeekClose":2524.5334,"prevMonthClose":2464.633,"prevQuarterClose":2311.2126,"fiveDayClose":2540.4482,"twentyDayClose":2369.664,"sixtyDayClose":2374.3594,"secType":"PLATE","market":"US","turnoverRate":0.006454,"peRate":23.117626,"marketCap":16351046696448,"floatMarketCap":15543318757760,"timestamp":1787774399999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":31,"down":65,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.015768,"change":-6.75,"latestPrice":421.32,"close":421.32,"volume":9757262,"market":"US","high":424.95,"low":420.31,"preClose":428.07,"open":423,"turnoverRate":0.026587,"peRate":3.791088,"amplitude":0.010839,"marketValue":154624440000,"askSize":1,"bidSize":200,"askPrice":422.56,"bidPrice":422.24,"week52High":509.7,"week52Low":310.305,"changeRate5Day":0.018075,"changeRate20Day":0.135389,"changeRate60Day":0.024461,"changeRateWTD":-0.004819,"changeRateMTD":0.133983,"changeRateQTD":0.14371,"changeRateYTD":0.063107,"amount":4120740557.545288,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.791088,"pbRate":1.188932,"volumeRatio":0.631096,"committee":0.99005,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":154624440000,"shortable":3,"shares":367000000,"floatShares":367000000,"hourTrading":{"tag":"盘后","latestPrice":422.3024,"preClose":421.32,"latestTime":"18:28 EDT","volume":485423,"amount":204528903.4968,"timestamp":1787783289179,"change":0.9823999999999842,"changeRate":0.002331719358207501},"preHourTrading":{"tag":"盘前","latestPrice":423.04,"preClose":428.07,"latestTime":"09:29 EDT","volume":182327,"amount":77275327.86794,"timestamp":1787750999999,"change":-5.029999999999973,"changeRate":-0.01175041465180922},"postHourTrading":{"tag":"盘后","latestPrice":422.3024,"preClose":421.32,"latestTime":"18:28 EDT","volume":485423,"amount":204528903.4968,"timestamp":1787783289179,"change":0.9823999999999842,"changeRate":0.002331719358207501},"overnightTrading":{"tag":"夜盘","latestPrice":424.5,"preClose":428.07000732421875,"latestTime":"20260826 04:00 EDT","volume":81647,"amount":34770758,"timestamp":1787731202316,"change":-3.57000732421875,"changeRate":-0.00833977448346396},"impliedVol":0.2693,"impliedVolPercentile":0.6175},{"symbol":"IAU","nameCN":"Gold Trust Ishares","changeRate":-0.015839,"change":-1.39,"latestPrice":86.37,"close":86.37,"volume":4005915,"market":"US","high":87.1,"low":86.16,"preClose":87.76,"open":86.68,"turnoverRate":0.005108,"peRate":8.585487,"amplitude":0.010711,"marketValue":67731354000,"askSize":1,"bidSize":63,"askPrice":86.74,"bidPrice":86.31,"week52High":104.4,"week52Low":63.52,"changeRate5Day":0.018034,"changeRate20Day":0.13585,"changeRate60Day":0.02492,"changeRateWTD":-0.004839,"changeRateMTD":0.133911,"changeRateQTD":0.143822,"changeRateYTD":0.064063,"amount":346622253.932991,"eps":10.06,"lyrEps":10.06,"lyrPeRate":8.585487,"pbRate":1.127114,"volumeRatio":0.533303,"committee":0.96875,"roa":-0.001912,"roe":0.212107,"changeRate5Min":-0.000058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":67731354000,"shortable":3,"shares":784200000,"floatShares":784200000,"hourTrading":{"tag":"盘后","latestPrice":86.5,"preClose":86.37,"latestTime":"18:28 EDT","volume":24623,"amount":2126653.29911,"timestamp":1787783286514,"change":0.12999999999999545,"changeRate":0.001505152251939278},"preHourTrading":{"tag":"盘前","latestPrice":86.6792,"preClose":87.76,"latestTime":"09:29 EDT","volume":30566,"amount":2655917.64184,"timestamp":1787750992066,"change":-1.0808000000000106,"changeRate":-0.012315405651777696},"postHourTrading":{"tag":"盘后","latestPrice":86.5,"preClose":86.37,"latestTime":"18:28 EDT","volume":24623,"amount":2126653.29911,"timestamp":1787783286514,"change":0.12999999999999545,"changeRate":0.001505152251939278},"overnightTrading":{"tag":"夜盘","latestPrice":87.0199966430664,"preClose":87.76000213623047,"latestTime":"20260826 04:00 EDT","volume":39607,"amount":3455544,"timestamp":1787731202287,"change":-0.7400054931640625,"changeRate":-0.008432149899168722},"impliedVol":0.2621,"impliedVolPercentile":0.6733},{"symbol":"LULU","nameCN":"Lululemon Athletica","changeRate":-0.016733,"change":-1.98,"latestPrice":116.35,"close":116.35,"volume":3674289,"market":"US","high":118.7,"low":115.87,"preClose":118.33,"open":118.175,"turnoverRate":0.034287,"peRate":9.383127,"amplitude":0.023916,"marketValue":13263899883.65,"askSize":249,"bidSize":4,"askPrice":116.77,"bidPrice":116.5,"week52High":225.98,"week52Low":104.44,"changeRate5Day":-0.025952,"changeRate20Day":-0.022515,"changeRate60Day":-0.119161,"changeRateWTD":-0.038986,"changeRateMTD":-0.0212,"changeRateQTD":0.019005,"changeRateYTD":-0.440114,"amount":429545245.96122,"eps":12.399918,"lyrEps":13.26,"lyrPeRate":8.77451,"pbRate":2.748652,"volumeRatio":1.239621,"committee":-0.968379,"roa":0.160454,"roe":0.32027,"changeRate5Min":-0.001373,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12468292882.5,"shortable":3,"shares":113999999,"floatShares":107161950,"hourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.35,"latestTime":"18:27 EDT","volume":47348,"amount":5511297.7304,"timestamp":1787783230183,"change":0.25,"changeRate":0.0021486892995272885},"preHourTrading":{"tag":"盘前","latestPrice":118.39,"preClose":118.33,"latestTime":"09:29 EDT","volume":13655,"amount":1615796.9693,"timestamp":1787750999999,"change":0.060000000000002274,"changeRate":0.0005070565368038728},"postHourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.35,"latestTime":"18:27 EDT","volume":47348,"amount":5511297.7304,"timestamp":1787783230183,"change":0.25,"changeRate":0.0021486892995272885},"overnightTrading":{"tag":"夜盘","latestPrice":118.5999984741211,"preClose":118.33000183105469,"latestTime":"20260826 04:00 EDT","volume":4082,"amount":483875,"timestamp":1787731202277,"change":0.26999664306640625,"changeRate":0.0022817260110575607},"impliedVol":0.5759,"impliedVolPercentile":0.7371},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.017023,"change":-1.56,"latestPrice":90.08,"close":90.08,"volume":17118358,"market":"US","high":92.21,"low":90,"preClose":91.64,"open":92.21,"turnoverRate":0.004397,"peRate":27.072456,"amplitude":0.024116,"marketValue":387488924757.6,"askSize":15,"bidSize":17,"askPrice":90.1,"bidPrice":89.88,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.002988,"changeRate20Day":0.011226,"changeRate60Day":0.145473,"changeRateWTD":-0.011196,"changeRateMTD":0.028428,"changeRateQTD":0.108404,"changeRateYTD":0.288514,"amount":1548068886.519959,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.631579,"pbRate":10.718919,"volumeRatio":1.168529,"committee":0.0625,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023091,"floatMarketCap":350660713312.64,"shortable":3,"shares":4301608845,"floatShares":3892769908,"hourTrading":{"tag":"盘后","latestPrice":89.95,"preClose":90.08,"latestTime":"18:26 EDT","volume":930823,"amount":83848237.97664,"timestamp":1787783209022,"change":-0.12999999999999545,"changeRate":-0.001443161634102969},"preHourTrading":{"tag":"盘前","latestPrice":92.1417,"preClose":91.64,"latestTime":"09:27 EDT","volume":27152,"amount":2498756.06712,"timestamp":1787750871918,"change":0.5016999999999996,"changeRate":0.005474683544303793},"postHourTrading":{"tag":"盘后","latestPrice":89.95,"preClose":90.08,"latestTime":"18:26 EDT","volume":930823,"amount":83848237.97664,"timestamp":1787783209022,"change":-0.12999999999999545,"changeRate":-0.001443161634102969},"overnightTrading":{"tag":"夜盘","latestPrice":91.79000091552734,"preClose":91.63999938964844,"latestTime":"20260826 04:00 EDT","volume":7177,"amount":658404,"timestamp":1787731202314,"change":0.15000152587890625,"changeRate":0.0016368564696416866},"impliedVol":0.1995,"impliedVolPercentile":0.3904},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":-0.017103,"change":-2.3,"latestPrice":132.18,"close":132.18,"volume":3387915,"market":"US","high":133.93,"low":131.51,"preClose":134.48,"open":133.93,"turnoverRate":0.017645,"peRate":20.78496,"amplitude":0.017995,"marketValue":25401637041.84,"askSize":1,"bidSize":100,"askPrice":133.73,"bidPrice":132.5,"week52High":142.4,"week52Low":84.71,"changeRate5Day":0.002579,"changeRate20Day":0.025048,"changeRate60Day":0.187068,"changeRateWTD":0.005324,"changeRateMTD":0.039069,"changeRateQTD":0.092848,"changeRateYTD":0.074547,"amount":448497218.704147,"eps":6.359406,"lyrEps":6.217266,"lyrPeRate":21.260149,"pbRate":7.243124,"volumeRatio":1.454824,"committee":0.980198,"roa":0.067386,"roe":0.339755,"changeRate5Min":0.003264,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25378560000,"shortable":3,"shares":192174588,"floatShares":192000000,"hourTrading":{"tag":"盘后","latestPrice":133.6,"preClose":132.18,"latestTime":"18:27 EDT","volume":92924,"amount":12293064.6384,"timestamp":1787783228027,"change":1.4199999999999875,"changeRate":0.01074292631260393},"preHourTrading":{"tag":"盘前","latestPrice":134.01,"preClose":134.48,"latestTime":"09:25 EDT","volume":1666,"amount":222347.8586,"timestamp":1787750700033,"change":-0.46999999999999886,"changeRate":-0.003494943486020218},"postHourTrading":{"tag":"盘后","latestPrice":133.6,"preClose":132.18,"latestTime":"18:27 EDT","volume":92924,"amount":12293064.6384,"timestamp":1787783228027,"change":1.4199999999999875,"changeRate":0.01074292631260393},"overnightTrading":{"tag":"夜盘","latestPrice":135.47000122070312,"preClose":134.47999572753906,"latestTime":"20260826 04:00 EDT","volume":37,"amount":4994,"timestamp":1787731202250,"change":0.9900054931640625,"changeRate":0.0073617305518796005},"impliedVol":0.5139,"impliedVolPercentile":0.8088},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.017396,"change":-18.42,"latestPrice":1040.46,"close":1040.46,"volume":1489023,"market":"US","high":1062.56,"low":1036.775,"preClose":1058.88,"open":1061,"turnoverRate":0.005117,"peRate":16.098055,"amplitude":0.024351,"marketValue":302773860000,"askSize":10,"bidSize":48,"askPrice":1050,"bidPrice":1043.23,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":0.018411,"changeRate20Day":0.060882,"changeRate60Day":-0.007744,"changeRateWTD":0.001135,"changeRateMTD":0.021681,"changeRateQTD":0.028763,"changeRateYTD":0.183686,"amount":1551840976.046997,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.273967,"pbRate":2.759665,"volumeRatio":0.634546,"committee":0.655172,"roa":0.01072,"roe":0.169024,"changeRate5Min":0.000861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016339,"floatMarketCap":302773860000,"shortable":3,"shares":291000000,"floatShares":291000000,"hourTrading":{"tag":"盘后","latestPrice":1044.68,"preClose":1040.46,"latestTime":"18:22 EDT","volume":47722,"amount":49655557.0462,"timestamp":1787782924787,"change":4.220000000000027,"changeRate":0.004055898352651738},"preHourTrading":{"tag":"盘前","latestPrice":1065.51,"preClose":1058.88,"latestTime":"09:29 EDT","volume":1919,"amount":2037717.2079,"timestamp":1787750982500,"change":6.629999999999882,"changeRate":0.006261332728921012},"postHourTrading":{"tag":"盘后","latestPrice":1044.68,"preClose":1040.46,"latestTime":"18:22 EDT","volume":47722,"amount":49655557.0462,"timestamp":1787782924787,"change":4.220000000000027,"changeRate":0.004055898352651738},"overnightTrading":{"tag":"夜盘","latestPrice":1061.280029296875,"preClose":1058.8800048828125,"latestTime":"20260826 04:00 EDT","volume":188,"amount":199197,"timestamp":1787731202228,"change":2.4000244140625,"changeRate":0.002266568830269029},"impliedVol":0.3358,"impliedVolPercentile":0.5139},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.01748,"change":-2.03,"latestPrice":114.1,"close":114.1,"volume":6957832,"market":"US","high":116.715,"low":114.005,"preClose":116.13,"open":115.4,"turnoverRate":0.004088,"peRate":36.918791,"amplitude":0.023336,"marketValue":198405371875.2,"askSize":1271,"bidSize":500,"askPrice":114.69,"bidPrice":114.1,"week52High":137.49,"week52Low":81.97,"changeRate5Day":-0.002884,"changeRate20Day":0.056481,"changeRate60Day":0.299841,"changeRateWTD":-0.021776,"changeRateMTD":0.07947,"changeRateQTD":0.257439,"changeRateYTD":-0.089313,"amount":798661460.190064,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":30.588738,"pbRate":3.881929,"volumeRatio":0.952055,"committee":-0.435347,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.021735,"floatMarketCap":194205090042.59998,"shortable":3,"shares":1738872672,"floatShares":1702060386,"hourTrading":{"tag":"盘后","latestPrice":114.69,"preClose":114.1,"latestTime":"18:24 EDT","volume":520653,"amount":59406517.71306,"timestamp":1787783099930,"change":0.5900000000000034,"changeRate":0.005170902716915017},"preHourTrading":{"tag":"盘前","latestPrice":115.72,"preClose":116.13,"latestTime":"09:29 EDT","volume":30588,"amount":3551555.8566,"timestamp":1787750998085,"change":-0.4099999999999966,"changeRate":-0.0035305261345044054},"postHourTrading":{"tag":"盘后","latestPrice":114.69,"preClose":114.1,"latestTime":"18:24 EDT","volume":520653,"amount":59406517.71306,"timestamp":1787783099930,"change":0.5900000000000034,"changeRate":0.005170902716915017},"overnightTrading":{"tag":"夜盘","latestPrice":115.4800033569336,"preClose":116.12999725341797,"latestTime":"20260826 04:00 EDT","volume":297,"amount":34448,"timestamp":1787731202239,"change":-0.649993896484375,"changeRate":-0.005597123153856307},"impliedVol":0.2685,"impliedVolPercentile":0.49},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.017978,"change":-0.08,"latestPrice":4.37,"close":4.37,"volume":18231797,"market":"US","high":4.5,"low":4.37,"preClose":4.45,"open":4.48,"turnoverRate":0.00956,"peRate":0,"amplitude":0.029213,"marketValue":10949764886.14,"askSize":1009,"bidSize":500,"askPrice":4.42,"bidPrice":4.41,"week52High":8.02,"week52Low":4.34,"changeRate5Day":-0.045852,"changeRate20Day":-0.081933,"changeRate60Day":-0.269231,"changeRateWTD":-0.056156,"changeRateMTD":-0.104508,"changeRateQTD":-0.136364,"changeRateYTD":-0.143137,"amount":80478882.137597,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.52295,"volumeRatio":0.53713,"committee":-0.337309,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":-0.005688,"earningDate":1788192000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8333590000,"shortable":3,"shares":2505667022,"floatShares":1907000000,"hourTrading":{"tag":"盘后","latestPrice":4.42,"preClose":4.37,"latestTime":"18:28 EDT","volume":371800,"amount":1632648.3459,"timestamp":1787783288109,"change":0.04999999999999982,"changeRate":0.011441647597253964},"preHourTrading":{"tag":"盘前","latestPrice":4.46,"preClose":4.45,"latestTime":"09:29 EDT","volume":240143,"amount":1070410.862684,"timestamp":1787750999926,"change":0.009999999999999787,"changeRate":0.002247191011235907},"postHourTrading":{"tag":"盘后","latestPrice":4.42,"preClose":4.37,"latestTime":"18:28 EDT","volume":371800,"amount":1632648.3459,"timestamp":1787783288109,"change":0.04999999999999982,"changeRate":0.011441647597253964},"overnightTrading":{"tag":"夜盘","latestPrice":4.480000019073486,"preClose":4.449999809265137,"latestTime":"20260826 04:00 EDT","volume":161551,"amount":727072,"timestamp":1787731202316,"change":0.03000020980834961,"changeRate":0.006741620470609363},"impliedVol":0.6084,"impliedVolPercentile":0.0637},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.01888,"change":-0.92,"latestPrice":47.81,"close":47.81,"volume":6221432,"market":"US","high":48.94,"low":47.79,"preClose":48.73,"open":48.94,"turnoverRate":0.004427,"peRate":44.265649,"amplitude":0.023599,"marketValue":93662266558,"askSize":1,"bidSize":100,"askPrice":47.88,"bidPrice":47.55,"week52High":50.17,"week52Low":30.485,"changeRate5Day":0.008012,"changeRate20Day":-0.016559,"changeRate60Day":0.073176,"changeRateWTD":0.000418,"changeRateMTD":-0.007885,"changeRateQTD":-0.005202,"changeRateYTD":0.247163,"amount":299486703.331818,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":49.28866,"pbRate":10.00222,"volumeRatio":0.594782,"committee":0.980198,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.003439,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":67185536059.600006,"shortable":3,"shares":1959051800,"floatShares":1405261160,"hourTrading":{"tag":"盘后","latestPrice":47.72,"preClose":47.81,"latestTime":"18:21 EDT","volume":350619,"amount":16760652.679284,"timestamp":1787782905365,"change":-0.09000000000000341,"changeRate":-0.0018824513700063461},"preHourTrading":{"tag":"盘前","latestPrice":48.78,"preClose":48.73,"latestTime":"09:29 EDT","volume":130393,"amount":6354183.89086,"timestamp":1787750999999,"change":0.05000000000000426,"changeRate":0.0010260619741433259},"postHourTrading":{"tag":"盘后","latestPrice":47.72,"preClose":47.81,"latestTime":"18:21 EDT","volume":350619,"amount":16760652.679284,"timestamp":1787782905365,"change":-0.09000000000000341,"changeRate":-0.0018824513700063461},"overnightTrading":{"tag":"夜盘","latestPrice":48.599998474121094,"preClose":48.72999954223633,"latestTime":"20260826 04:00 EDT","volume":559,"amount":27212,"timestamp":1787731202275,"change":-0.13000106811523438,"changeRate":-0.002667783076881768},"impliedVol":0.2417,"impliedVolPercentile":0.2829},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.019758,"change":-4.24,"latestPrice":210.36,"close":210.36,"volume":3777581,"market":"US","high":215.39,"low":210.21,"preClose":214.6,"open":215.09,"turnoverRate":0.006755,"peRate":17.751898,"amplitude":0.024138,"marketValue":118001748494.52,"askSize":10,"bidSize":1,"askPrice":214.09,"bidPrice":210.77,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.043818,"changeRate20Day":-0.024666,"changeRate60Day":0.012807,"changeRateWTD":-0.026517,"changeRateMTD":0.012271,"changeRateQTD":-0.045943,"changeRateYTD":-0.127716,"amount":798153996.995987,"eps":11.85,"lyrEps":11.85,"lyrPeRate":17.751899,"pbRate":-15.866848,"volumeRatio":1.030906,"committee":-0.818182,"roa":0.126164,"roe":6.578293,"changeRate5Min":-0.003789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.023056,"floatMarketCap":117636586884.48001,"shortable":3,"shares":560951457,"floatShares":559215568,"hourTrading":{"tag":"盘后","latestPrice":211.59,"preClose":210.36,"latestTime":"18:24 EDT","volume":884287,"amount":186019692.15014,"timestamp":1787783094060,"change":1.2299999999999898,"changeRate":0.005847119224187059},"preHourTrading":{"tag":"盘前","latestPrice":215.46,"preClose":214.6,"latestTime":"09:26 EDT","volume":543,"amount":117045.80028,"timestamp":1787750792284,"change":0.8600000000000136,"changeRate":0.004007455731593727},"postHourTrading":{"tag":"盘后","latestPrice":211.59,"preClose":210.36,"latestTime":"18:24 EDT","volume":884287,"amount":186019692.15014,"timestamp":1787783094060,"change":1.2299999999999898,"changeRate":0.005847119224187059},"overnightTrading":{"tag":"夜盘","latestPrice":214.58999633789062,"preClose":214.60000610351562,"latestTime":"20260826 04:00 EDT","volume":1,"amount":215,"timestamp":1787731202289,"change":-0.010009765625,"changeRate":-0.000046643827308055315},"impliedVol":0.2868,"impliedVolPercentile":0.3347},{"symbol":"JD","nameCN":"JD.com","changeRate":-0.020095,"change":-0.59,"latestPrice":28.77,"close":28.77,"volume":4705592,"market":"US","high":29.12,"low":28.74,"preClose":29.36,"open":28.99,"turnoverRate":0.003988,"peRate":19.818104,"amplitude":0.012943,"marketValue":38666880000,"askSize":1,"bidSize":996,"askPrice":28.87,"bidPrice":28.81,"week52High":36.86,"week52Low":24.508,"changeRate5Day":-0.019761,"changeRate20Day":-0.106522,"changeRate60Day":-0.011,"changeRateWTD":-0.020429,"changeRateMTD":-0.128446,"changeRateQTD":0.129121,"changeRateYTD":0.002439,"amount":135787008.243912,"eps":1.451703,"lyrEps":1.844333,"lyrPeRate":15.599135,"pbRate":0.176466,"volumeRatio":0.761412,"committee":0.997994,"roa":0.001911,"roe":0.06787,"changeRate5Min":-0.000521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0074,"divideRate":0.035016,"floatMarketCap":33948600000,"shortable":3,"shares":1344000000,"floatShares":1180000000,"hourTrading":{"tag":"盘后","latestPrice":28.86,"preClose":28.77,"latestTime":"18:25 EDT","volume":203982,"amount":5869151.240016,"timestamp":1787783150659,"change":0.08999999999999986,"changeRate":0.0031282586027111528},"preHourTrading":{"tag":"盘前","latestPrice":29.03,"preClose":29.36,"latestTime":"09:29 EDT","volume":71825,"amount":2081768.6175,"timestamp":1787750999999,"change":-0.3299999999999983,"changeRate":-0.011239782016348716},"postHourTrading":{"tag":"盘后","latestPrice":28.86,"preClose":28.77,"latestTime":"18:25 EDT","volume":203982,"amount":5869151.240016,"timestamp":1787783150659,"change":0.08999999999999986,"changeRate":0.0031282586027111528},"overnightTrading":{"tag":"夜盘","latestPrice":28.950000762939453,"preClose":29.360000610351562,"latestTime":"20260826 04:00 EDT","volume":150118,"amount":4371017,"timestamp":1787731202309,"change":-0.4099998474121094,"changeRate":-0.01396457216923743},"impliedVol":0.3402,"impliedVolPercentile":0.1713},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.020932,"change":-0.53,"latestPrice":24.79,"close":24.79,"volume":26483258,"market":"US","high":25.255,"low":24.25,"preClose":25.32,"open":24.4,"turnoverRate":0.031093,"peRate":0,"amplitude":0.039692,"marketValue":29342821803.41,"askSize":295,"bidSize":3,"askPrice":24.75,"bidPrice":24.69,"week52High":28.09,"week52Low":21.035,"changeRate5Day":-0.034657,"changeRate20Day":-0.102462,"changeRate60Day":0.04909,"changeRateWTD":-0.030884,"changeRateMTD":-0.041006,"changeRateQTD":0.049534,"changeRateYTD":0.022268,"amount":654152252.800575,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.814943,"volumeRatio":2.355774,"committee":-0.979866,"roa":0.0363,"roe":-0.087604,"changeRate5Min":-0.002414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6002,"divideRate":0.06455,"floatMarketCap":21114470514.989998,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":24.75,"preClose":24.79,"latestTime":"18:26 EDT","volume":445323,"amount":11039255.241006,"timestamp":1787783218285,"change":-0.03999999999999915,"changeRate":-0.0016135538523597882},"preHourTrading":{"tag":"盘前","latestPrice":24.41,"preClose":25.32,"latestTime":"09:29 EDT","volume":266020,"amount":6579310.3878,"timestamp":1787750999999,"change":-0.9100000000000001,"changeRate":-0.035939968404423386},"postHourTrading":{"tag":"盘后","latestPrice":24.75,"preClose":24.79,"latestTime":"18:26 EDT","volume":445323,"amount":11039255.241006,"timestamp":1787783218285,"change":-0.03999999999999915,"changeRate":-0.0016135538523597882},"overnightTrading":{"tag":"夜盘","latestPrice":25.31999969482422,"preClose":25.31999969482422,"latestTime":"20260826 04:00 EDT","volume":1678,"amount":42503,"timestamp":1787731202273,"change":0,"changeRate":0},"impliedVol":0.2881,"impliedVolPercentile":0.1952},{"symbol":"BILI","nameCN":"Bilibili Inc.","changeRate":-0.025347,"change":-0.42,"latestPrice":16.15,"close":16.15,"volume":4031553,"market":"US","high":16.37,"low":16.1,"preClose":16.57,"open":16.22,"turnoverRate":0.014714,"peRate":35.019093,"amplitude":0.016295,"marketValue":6734550000,"askSize":570,"bidSize":100,"askPrice":16.42,"bidPrice":16.31,"week52High":36.4,"week52Low":15.79,"changeRate5Day":-0.067013,"changeRate20Day":-0.12844,"changeRate60Day":-0.12037,"changeRateWTD":-0.053341,"changeRateMTD":-0.15445,"changeRateQTD":-0.051674,"changeRateYTD":-0.343229,"amount":65328063.366302,"eps":0.461177,"lyrEps":0.391742,"lyrPeRate":41.226113,"pbRate":0.430557,"volumeRatio":1.35121,"committee":-0.701493,"roa":0.021354,"roe":0.093607,"changeRate5Min":-0.00031,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4425100000,"shortable":0,"shares":417000000,"floatShares":274000000,"hourTrading":{"tag":"盘后","latestPrice":16.31,"preClose":16.15,"latestTime":"18:27 EDT","volume":51118,"amount":829589.268026,"timestamp":1787783264785,"change":0.16000000000000014,"changeRate":0.009907120743034065},"preHourTrading":{"tag":"盘前","latestPrice":16.21,"preClose":16.57,"latestTime":"09:29 EDT","volume":40320,"amount":659094.95232,"timestamp":1787750999001,"change":-0.35999999999999943,"changeRate":-0.021726010863005397},"postHourTrading":{"tag":"盘后","latestPrice":16.31,"preClose":16.15,"latestTime":"18:27 EDT","volume":51118,"amount":829589.268026,"timestamp":1787783264785,"change":0.16000000000000014,"changeRate":0.009907120743034065},"overnightTrading":{"tag":"夜盘","latestPrice":16.299999237060547,"preClose":16.56999969482422,"latestTime":"20260826 04:00 EDT","volume":66636,"amount":1093154,"timestamp":1787731202316,"change":-0.2700004577636719,"changeRate":-0.016294536073407945},"impliedVol":0.5724,"impliedVolPercentile":0.4741},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":-0.025652,"change":-2.88,"latestPrice":109.39,"close":109.39,"volume":13947814,"market":"US","high":110.32,"low":106.34,"preClose":112.27,"open":108.25,"turnoverRate":0.008822,"peRate":19.92532,"amplitude":0.03545,"marketValue":189135310000,"askSize":1,"bidSize":100,"askPrice":110.5,"bidPrice":109,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.013438,"changeRate20Day":0.047095,"changeRate60Day":0.232702,"changeRateWTD":-0.025913,"changeRateMTD":0.039434,"changeRateQTD":0.185542,"changeRateYTD":0.094885,"amount":1519011035.306931,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":23.44536,"pbRate":4.304987,"volumeRatio":2.087027,"committee":0.980198,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.002371,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.010787,"floatMarketCap":172945590000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"hourTrading":{"tag":"盘后","latestPrice":109.2,"preClose":109.39,"latestTime":"18:16 EDT","volume":328770,"amount":35964472.4946,"timestamp":1787782605889,"change":-0.18999999999999773,"changeRate":-0.0017369046530761288},"preHourTrading":{"tag":"盘前","latestPrice":108.2,"preClose":112.27,"latestTime":"09:29 EDT","volume":16013,"amount":1760256.2471,"timestamp":1787750999320,"change":-4.069999999999993,"changeRate":-0.03625189275852849},"postHourTrading":{"tag":"盘后","latestPrice":109.2,"preClose":109.39,"latestTime":"18:16 EDT","volume":328770,"amount":35964472.4946,"timestamp":1787782605889,"change":-0.18999999999999773,"changeRate":-0.0017369046530761288},"overnightTrading":{"tag":"夜盘","latestPrice":112.37999725341797,"preClose":112.2699966430664,"latestTime":"20260826 04:00 EDT","volume":31,"amount":3483,"timestamp":1787731202239,"change":0.1100006103515625,"changeRate":0.0009797863511235433},"impliedVol":0.2751,"impliedVolPercentile":0.2072},{"symbol":"YUMC","nameCN":"Yum China Holdings, Inc.","changeRate":-0.028618,"change":-1.39,"latestPrice":47.18,"close":47.18,"volume":2445173,"market":"US","high":48.13,"low":47.09,"preClose":48.57,"open":47.73,"turnoverRate":0.007482,"peRate":17.353423,"amplitude":0.021412,"marketValue":16199948763.46,"askSize":1,"bidSize":100,"askPrice":47.99,"bidPrice":46.95,"week52High":58.39,"week52Low":40.15,"changeRate5Day":-0.008407,"changeRate20Day":0.029008,"changeRate60Day":0.099511,"changeRateWTD":-0.047254,"changeRateMTD":-0.020756,"changeRateQTD":0.154392,"changeRateYTD":-0.01173,"amount":116203436.656357,"eps":2.718772,"lyrEps":2.51,"lyrPeRate":18.796813,"pbRate":3.024071,"volumeRatio":1.632354,"committee":0.980198,"roa":0.08082,"roe":0.168076,"changeRate5Min":-0.001164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0597,"divideRate":0.022461,"floatMarketCap":15418514208.16,"shortable":3,"shares":343364747,"floatShares":326801912,"hourTrading":{"tag":"盘后","latestPrice":46.95,"preClose":47.18,"latestTime":"16:33 EDT","volume":133577,"amount":6302163.394308,"timestamp":1787776405293,"change":-0.22999999999999687,"changeRate":-0.004874947011445462},"preHourTrading":{"tag":"盘前","latestPrice":47.89,"preClose":48.57,"latestTime":"09:25 EDT","volume":243,"amount":11555.93547,"timestamp":1787750700036,"change":-0.6799999999999997,"changeRate":-0.014000411776816959},"postHourTrading":{"tag":"盘后","latestPrice":46.95,"preClose":47.18,"latestTime":"16:33 EDT","volume":133577,"amount":6302163.394308,"timestamp":1787776405293,"change":-0.22999999999999687,"changeRate":-0.004874947011445462},"overnightTrading":{"tag":"夜盘","latestPrice":48.0099983215332,"preClose":48.56999969482422,"latestTime":"20260826 04:00 EDT","volume":3637,"amount":176817,"timestamp":1787731202315,"change":-0.5600013732910156,"changeRate":-0.011529779221939984},"impliedVol":0.2779,"impliedVolPercentile":0.239},{"symbol":"LU","nameCN":"Lufax","changeRate":-0.029851,"change":-0.04,"latestPrice":1.3,"close":1.3,"volume":613083,"market":"US","high":1.35,"low":1.3,"preClose":1.34,"open":1.33,"turnoverRate":0.002689,"peRate":0,"amplitude":0.037313,"marketValue":1126695559.6,"askSize":51,"bidSize":9669,"askPrice":1.32,"bidPrice":1.3,"week52High":4.57,"week52Low":1.2,"changeRate5Day":-0.103448,"changeRate20Day":-0.150327,"changeRate60Day":-0.216867,"changeRateWTD":-0.064748,"changeRateMTD":-0.166667,"changeRateQTD":-0.015152,"changeRateYTD":-0.492188,"amount":813291.835527,"eps":-0.38045,"lyrEps":-0.345991,"lyrPeRate":0,"pbRate":0.014256,"volumeRatio":0.763474,"committee":0.989506,"roa":0.027723,"roe":-0.022934,"changeRate5Min":-0.011407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":296399998.7,"shortable":3,"shares":866688892,"floatShares":227999999,"hourTrading":{"tag":"盘后","latestPrice":1.31,"preClose":1.3,"latestTime":"18:04 EDT","volume":7054,"amount":9225.179581,"timestamp":1787781884044,"change":0.010000000000000009,"changeRate":0.007692307692307699},"preHourTrading":{"tag":"盘前","latestPrice":1.35,"preClose":1.34,"latestTime":"08:32 EDT","volume":500,"amount":675,"timestamp":1787747556516,"change":0.010000000000000009,"changeRate":0.007462686567164185},"postHourTrading":{"tag":"盘后","latestPrice":1.31,"preClose":1.3,"latestTime":"18:04 EDT","volume":7054,"amount":9225.179581,"timestamp":1787781884044,"change":0.010000000000000009,"changeRate":0.007692307692307699},"overnightTrading":{"tag":"夜盘","latestPrice":1.340000033378601,"preClose":1.340000033378601,"latestTime":"20260826 04:00 EDT","volume":1,"amount":1,"timestamp":1787731202284,"change":0,"changeRate":0},"impliedVol":1.3215,"impliedVolPercentile":0.8725},{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":-0.033895,"change":-1.69,"latestPrice":48.17,"close":48.17,"volume":36568886,"market":"US","high":48.54,"low":46.9,"preClose":49.86,"open":47,"turnoverRate":0.025276,"peRate":19.517646,"amplitude":0.032892,"marketValue":69809385015,"askSize":10,"bidSize":6,"askPrice":48.5,"bidPrice":48.33,"week52High":109.5,"week52Low":42.2,"changeRate5Day":-0.073832,"changeRate20Day":0.046264,"changeRate60Day":0.00396,"changeRateWTD":-0.043677,"changeRateMTD":0.030815,"changeRateQTD":0.128632,"changeRateYTD":-0.494809,"amount":1750478738.667847,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":24.829897,"pbRate":2.800216,"volumeRatio":1.623643,"committee":-0.25,"roa":0.061912,"roe":0.153392,"changeRate5Min":-0.001968,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":69691895783.82,"shortable":3,"shares":1449229500,"floatShares":1446790446,"hourTrading":{"tag":"盘后","latestPrice":48.47,"preClose":48.17,"latestTime":"18:27 EDT","volume":1796947,"amount":86562505.726742,"timestamp":1787783273753,"change":0.29999999999999716,"changeRate":0.0062279427029270735},"preHourTrading":{"tag":"盘前","latestPrice":47,"preClose":49.86,"latestTime":"09:29 EDT","volume":1442137,"amount":67993521.952435,"timestamp":1787750994243,"change":-2.8599999999999994,"changeRate":-0.05736060970718009},"postHourTrading":{"tag":"盘后","latestPrice":48.47,"preClose":48.17,"latestTime":"18:27 EDT","volume":1796947,"amount":86562505.726742,"timestamp":1787783273753,"change":0.29999999999999716,"changeRate":0.0062279427029270735},"overnightTrading":{"tag":"夜盘","latestPrice":49.90999984741211,"preClose":49.86000061035156,"latestTime":"20260826 04:00 EDT","volume":2220,"amount":110914,"timestamp":1787731202266,"change":0.049999237060546875,"changeRate":0.00100279254810451},"impliedVol":0.3992,"impliedVolPercentile":0.6892}]}}}