美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

桥水持仓

2,226.55

-20.9985-0.93%

涨家数：20

跌家数：76

平家数：1

市盈率：- -

高：2,247.74

开：2,247.74

低：2,225.01

收：2,247.75

成交量：4,306.42万

成交额：99.83亿

市值：14.47万亿

流通市值：13.60万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

艾利科技 US ALGN	176	+2.08%	+3.59	14.43万	2,570.98万	125.46亿
克罗格 US KR	74.39	+1.51%	+1.11	8.51万	630.36万	456.75亿
Veeva Systems Inc. US VEEV	185.905	+1.02%	+1.88	1.85万	343.08万	305.59亿
德康医疗 US DXCM	68.3	+0.95%	+0.6400	5.50万	374.17万	262.86亿
布朗霍文 US BF.B	23.155	+0.94%	+0.2150	6.59万	151.92万	106.28亿
怪物饮料 US MNST	74.77	+0.92%	+0.6800	8.18万	607.63万	730.52亿
卡夫亨氏 US KHC	22.28	+0.91%	+0.2000	38.39万	850.45万	263.72亿
达登饭店 US DRI	202.165	+0.72%	+1.46	11.08万	2,213.22万	232.77亿
百事可乐 US PEP	154.41	+0.57%	+0.8700	15.46万	2,380.85万	2,111.31亿
可口可乐 US KO	76.39	+0.55%	+0.4200	37.58万	2,863.03万	3,286.00亿
West Pharmaceutical Services Inc US WST	240.17	+0.49%	+1.17	6,027.00	143.86万	172.79亿
好市多 US COST	984.6	+0.48%	+4.68	4.22万	4,155.03万	4,370.34亿
雅培 US ABT	108.85	+0.33%	+0.3600	3.19万	347.36万	1,892.76亿
星座品牌 US STZ	152.51	+0.28%	+0.4200	2.13万	324.31万	265.47亿
西维斯健康 US CVS	73.125	+0.14%	+0.1050	8.75万	640.84万	928.27亿
沃尔玛 US WMT	122.12	+0.11%	+0.1400	54.81万	6,705.96万	9,733.17亿
瑞思迈 US RMD	228.08	+0.09%	+0.2000	1.41万	320.29万	332.92亿
齐默巴奥米特控股 US ZBH	89.155	+0.08%	+0.0750	1.68万	150.23万	174.43亿
西思科公司 US SYY	82.57	+0.07%	+0.0600	2.58万	212.86万	395.40亿
HCA控股 US HCA	502.35	+0.06%	+0.3000	1.68万	843.59万	1,123.37亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4504?ccPage=4"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":"桥水持仓","latestPrice":2226.7542,"timestamp":1773927090608,"preClose":2247.7527,"halted":0,"volume":42981078,"delay":0,"changeRate":-0.009342,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-20.998535,"latestTime":"03-19 09:31:30 EDT","open":2247.7444,"high":2247.7444,"low":2225.0098,"amount":9982733499.867796,"amplitude":0.010114,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1773950400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.098413,"peRate":22.881856,"turnoverRate":0.000491,"increases":20,"decrements":76,"flats":0,"marketCap":14471476827264,"floatMarketCap":13599951451808},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2247.7444,"amplitude":0.010114,"preClose":2247.7527,"low":2225.0098,"pbRate":"4.098413","latestPrice":2226.5527,"volume":43064177,"delay":0,"open":2247.7444,"prevYearClose":2387.4636,"prevWeekClose":2262.7512,"prevMonthClose":2371.9434,"prevQuarterClose":2387.4636,"fiveDayClose":2270.705,"twentyDayClose":2376.8965,"sixtyDayClose":2393.4998,"secType":"PLATE","market":"US","turnoverRate":0.000491,"peRate":22.881856,"marketCap":14471476827264,"floatMarketCap":13599951451808,"timestamp":1773927091881,"nameCN":"桥水持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":20,"down":76,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ALGN","nameCN":"艾利科技","changeRate":0.020822,"change":3.59,"latestPrice":176,"close":176,"volume":144281,"market":"US","high":180,"low":175.5675,"preClose":172.41,"open":180,"turnoverRate":0.002135,"peRate":31.150442,"amplitude":0.025709,"marketValue":12545655232,"askSize":101,"bidSize":72,"askPrice":176.18,"bidPrice":175.11,"week52High":208.305,"week52Low":122,"changeRate5Day":0.054397,"changeRate20Day":-0.07075,"changeRate60Day":0.116114,"changeRateWTD":0.071668,"changeRateMTD":-0.074171,"changeRateQTD":0.127121,"changeRateYTD":0.127121,"amount":25709836.828064,"eps":5.65,"lyrEps":5.627388,"lyrPeRate":31.275611,"pbRate":3.098345,"volumeRatio":16.986306,"committee":-0.16763,"roa":0.069378,"roe":0.103871,"changeRate5Min":0.020822,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11896449840,"shortable":3,"shares":71282132,"floatShares":67593465,"preHourTrading":{"tag":"盘前","latestPrice":180.02,"preClose":172.41,"latestTime":"09:29 EDT","volume":33113,"amount":6052418.31249,"timestamp":1773926999999,"change":7.610000000000014,"changeRate":0.04413897105736334},"postHourTrading":{"tag":"盘后","latestPrice":173,"preClose":172.41,"latestTime":"18:08 EDT","volume":331101,"amount":57085208.3908,"timestamp":1773871684713,"change":0.5900000000000034,"changeRate":0.0034220752856563043},"overnightTrading":{"tag":"夜盘","latestPrice":179,"preClose":172.41000366210938,"latestTime":"20260319 04:00 EDT","volume":3217,"amount":572210,"timestamp":1773907201506,"change":6.589996337890625,"changeRate":0.03822281884991869},"impliedVol":0.5021,"impliedVolPercentile":0.6414},{"symbol":"KR","nameCN":"克罗格","changeRate":0.015147,"change":1.11,"latestPrice":74.39,"close":74.39,"volume":85100,"market":"US","high":74.39,"low":73.775,"preClose":73.28,"open":73.785,"turnoverRate":0.000139,"peRate":48.305196,"amplitude":0.008392,"marketValue":45675460000,"askSize":5,"bidSize":61,"askPrice":74.48,"bidPrice":74.27,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.007604,"changeRate20Day":0.099956,"changeRate60Day":0.191956,"changeRateWTD":-0.016005,"changeRateMTD":0.090123,"changeRateQTD":0.190621,"changeRateYTD":0.190621,"amount":6303574.476624,"eps":1.54,"lyrEps":1.54,"lyrPeRate":48.305195,"pbRate":7.694653,"volumeRatio":2.441228,"committee":0.782609,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.015147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.018416,"floatMarketCap":45675460000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":73.94,"preClose":73.28,"latestTime":"09:29 EDT","volume":4498,"amount":330045.589848,"timestamp":1773926985074,"change":0.6599999999999966,"changeRate":0.009006550218340565},"postHourTrading":{"tag":"盘后","latestPrice":72.8,"preClose":73.28,"latestTime":"19:59 EDT","volume":946535,"amount":69358261.2375,"timestamp":1773878352186,"change":-0.480000000000004,"changeRate":-0.006550218340611408},"overnightTrading":{"tag":"夜盘","latestPrice":73.27999877929688,"preClose":73.27999877929688,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3032,"impliedVolPercentile":0.6016},{"symbol":"VEEV","nameCN":"Veeva Systems Inc.","changeRate":0.010189,"change":1.875,"latestPrice":185.905,"close":185.905,"volume":18540,"market":"US","high":185.905,"low":184,"preClose":184.03,"open":184,"turnoverRate":0.000124,"peRate":34.173713,"amplitude":0.010352,"marketValue":30559408753.775,"askSize":3,"bidSize":9,"askPrice":186.27,"bidPrice":185.43,"week52High":310.5,"week52Low":168.135,"changeRate5Day":0.028292,"changeRate20Day":0.018267,"changeRate60Day":-0.162062,"changeRateWTD":0.039272,"changeRateMTD":0.0214,"changeRateQTD":-0.167204,"changeRateYTD":-0.167204,"amount":3430839.786987,"eps":5.44,"lyrEps":5.44,"lyrPeRate":34.173713,"pbRate":4.235684,"volumeRatio":2.115866,"committee":0.5,"roa":0.072537,"roe":0.139326,"changeRate5Min":0.010189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27870866817.51,"shortable":3,"shares":164381855,"floatShares":149919942,"preHourTrading":{"tag":"盘前","latestPrice":183.82,"preClose":184.03,"latestTime":"09:28 EDT","volume":1297,"amount":237368.87266,"timestamp":1773926910077,"change":-0.21000000000000796,"changeRate":-0.0011411182959300545},"postHourTrading":{"tag":"盘后","latestPrice":184.04,"preClose":184.03,"latestTime":"19:58 EDT","volume":114651,"amount":21099236.4545,"timestamp":1773878291000,"change":0.009999999999990905,"changeRate":0.000054338966472808265},"overnightTrading":{"tag":"夜盘","latestPrice":183.14999389648438,"preClose":184.02999877929688,"latestTime":"20260319 04:00 EDT","volume":39,"amount":7143,"timestamp":1773907201493,"change":-0.8800048828125,"changeRate":-0.004781855614028833},"impliedVol":0.4609,"impliedVolPercentile":0.8685},{"symbol":"DXCM","nameCN":"德康医疗","changeRate":0.009459,"change":0.64,"latestPrice":68.3,"close":68.3,"volume":54959,"market":"US","high":68.71,"low":67.88,"preClose":67.66,"open":67.98,"turnoverRate":0.000144,"peRate":32.686948,"amplitude":0.012267,"marketValue":26286268708.6,"askSize":844,"bidSize":15,"askPrice":68.33,"bidPrice":68.01,"week52High":89.98,"week52Low":54.11,"changeRate5Day":0.046583,"changeRate20Day":-0.054933,"changeRate60Day":0.033909,"changeRateWTD":0.0632,"changeRateMTD":-0.069862,"changeRateQTD":0.029079,"changeRateYTD":0.029079,"amount":3741663.749443,"eps":2.089519,"lyrEps":2.089519,"lyrPeRate":32.686949,"pbRate":9.572567,"volumeRatio":2.286816,"committee":-0.965076,"roa":0.088873,"roe":0.344965,"changeRate5Min":0.009459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26090600000,"shortable":3,"shares":384864842,"floatShares":382000000,"preHourTrading":{"tag":"盘前","latestPrice":67.99,"preClose":67.66,"latestTime":"09:29 EDT","volume":898,"amount":60809.54272,"timestamp":1773926999999,"change":0.3299999999999983,"changeRate":0.004877327815548305},"postHourTrading":{"tag":"盘后","latestPrice":66.9272,"preClose":67.66,"latestTime":"19:48 EDT","volume":658921,"amount":44582313.2015,"timestamp":1773877696239,"change":-0.7327999999999975,"changeRate":-0.010830623706769103},"overnightTrading":{"tag":"夜盘","latestPrice":67.70999908447266,"preClose":67.66000366210938,"latestTime":"20260319 04:00 EDT","volume":45,"amount":3047,"timestamp":1773907201448,"change":0.04999542236328125,"changeRate":0.0007389213664982322},"impliedVol":0.4648,"impliedVolPercentile":0.4821},{"symbol":"BF.B","nameCN":"布朗霍文","changeRate":0.009372,"change":0.215,"latestPrice":23.155,"close":23.155,"volume":65934,"market":"US","high":23.2,"low":22.91,"preClose":22.94,"open":22.91,"turnoverRate":0.000203,"peRate":13.540928,"amplitude":0.012642,"marketValue":10628145000,"askSize":152,"bidSize":180,"askPrice":23.19,"bidPrice":23.05,"week52High":36.18,"week52Low":22.61,"changeRate5Day":0.003684,"changeRate20Day":-0.21295,"changeRate60Day":-0.187544,"changeRateWTD":-0.014261,"changeRateMTD":-0.197678,"changeRateQTD":-0.111474,"changeRateYTD":-0.111474,"amount":1519189.719715,"eps":1.710001,"lyrEps":1.83855,"lyrPeRate":12.594164,"pbRate":2.603661,"volumeRatio":2.15733,"committee":0.084337,"roa":0.085964,"roe":0.204174,"changeRate5Min":0.009372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9105,"divideRate":0.039322,"floatMarketCap":7525375000,"shortable":3,"shares":459000000,"floatShares":325000000,"preHourTrading":{"tag":"盘前","latestPrice":22.75,"preClose":22.94,"latestTime":"09:03 EDT","volume":1929,"amount":44172.182574,"timestamp":1773925389010,"change":-0.19000000000000128,"changeRate":-0.008282476024411563},"postHourTrading":{"tag":"盘后","latestPrice":22.93,"preClose":22.94,"latestTime":"19:48 EDT","volume":503907,"amount":11559628.5629,"timestamp":1773877695505,"change":-0.010000000000001563,"changeRate":-0.00043591979075856854},"overnightTrading":{"tag":"夜盘","latestPrice":23.059999465942383,"preClose":22.940000534057617,"latestTime":"20260319 04:00 EDT","volume":143,"amount":3292,"timestamp":1773907201512,"change":0.11999893188476562,"changeRate":0.005230990806064304},"impliedVol":0.5194,"impliedVolPercentile":0.9323},{"symbol":"MNST","nameCN":"怪物饮料","changeRate":0.009178,"change":0.68,"latestPrice":74.77,"close":74.77,"volume":81788,"market":"US","high":74.77,"low":74.2,"preClose":74.09,"open":74.23,"turnoverRate":0.000118,"peRate":38.541236,"amplitude":0.007693,"marketValue":73051876320.32,"askSize":19,"bidSize":20,"askPrice":74.78,"bidPrice":74.71,"week52High":87.38,"week52Low":54.73,"changeRate5Day":-0.028835,"changeRate20Day":-0.08806,"changeRate60Day":-0.019538,"changeRateWTD":-0.030346,"changeRateMTD":-0.123447,"changeRateQTD":-0.024782,"changeRateYTD":-0.024782,"amount":6076293.295898,"eps":1.94,"lyrEps":1.94,"lyrPeRate":38.541237,"pbRate":8.850366,"volumeRatio":3.191774,"committee":0.025641,"roa":0.176872,"roe":0.268147,"changeRate5Min":0.009178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":51904240189.67,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":74.18,"preClose":74.09,"latestTime":"09:29 EDT","volume":5016,"amount":371527.8468,"timestamp":1773926999018,"change":0.09000000000000341,"changeRate":0.0012147388311513484},"postHourTrading":{"tag":"盘后","latestPrice":74.1,"preClose":74.09,"latestTime":"19:54 EDT","volume":260641,"amount":19313207.7999,"timestamp":1773878056958,"change":0.009999999999990905,"changeRate":0.00013497098123891083},"overnightTrading":{"tag":"夜盘","latestPrice":73.95999908447266,"preClose":74.08999633789062,"latestTime":"20260319 04:00 EDT","volume":403,"amount":29827,"timestamp":1773907201419,"change":-0.12999725341796875,"changeRate":-0.0017545857719456573},"impliedVol":0.2957,"impliedVolPercentile":0.5936},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":0.009058,"change":0.2,"latestPrice":22.28,"close":22.28,"volume":383911,"market":"US","high":22.29,"low":22.08,"preClose":22.08,"open":22.08,"turnoverRate":0.000451,"peRate":0,"amplitude":0.009511,"marketValue":26371846300.12,"askSize":100,"bidSize":132,"askPrice":22.28,"bidPrice":22.27,"week52High":31.15,"week52Low":21.985,"changeRate5Day":-0.002239,"changeRate20Day":-0.07128,"changeRate60Day":-0.090983,"changeRateWTD":-0.013286,"changeRateMTD":-0.094677,"changeRateQTD":-0.081237,"changeRateYTD":-0.081237,"amount":8504477.91601,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.632965,"volumeRatio":3.982543,"committee":0.137931,"roa":0.034977,"roe":-0.128366,"changeRate5Min":0.009058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.071813,"floatMarketCap":18976619728.68,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":22.1,"preClose":22.08,"latestTime":"09:29 EDT","volume":45938,"amount":1008628.27971,"timestamp":1773926999403,"change":0.020000000000003126,"changeRate":0.0009057971014494171},"postHourTrading":{"tag":"盘后","latestPrice":22.12,"preClose":22.08,"latestTime":"19:59 EDT","volume":326084,"amount":7200433.8591,"timestamp":1773878346817,"change":0.0400000000000027,"changeRate":0.001811594202898673},"overnightTrading":{"tag":"夜盘","latestPrice":22.110000610351562,"preClose":22.079999923706055,"latestTime":"20260319 04:00 EDT","volume":4107,"amount":90881,"timestamp":1773907201503,"change":0.030000686645507812,"changeRate":0.0013587267549443132},"impliedVol":0.4588,"impliedVolPercentile":0.988},{"symbol":"DRI","nameCN":"达登饭店","changeRate":0.007249,"change":1.455,"latestPrice":202.165,"close":202.165,"volume":110827,"market":"US","high":203.22,"low":195.69,"preClose":200.71,"open":195.71,"turnoverRate":0.000963,"peRate":21.185489,"amplitude":0.037517,"marketValue":23277126274.085,"askSize":5,"bidSize":20,"askPrice":203.14,"bidPrice":201.82,"week52High":228.27,"week52Low":169,"changeRate5Day":0.018823,"changeRate20Day":-0.050779,"changeRate60Day":0.064755,"changeRateWTD":-0.001013,"changeRateMTD":-0.054641,"changeRateQTD":0.098603,"changeRateYTD":0.098603,"amount":22132231.042816,"eps":9.542617,"lyrEps":8.868175,"lyrPeRate":22.796686,"pbRate":11.188774,"volumeRatio":13.463426,"committee":0.6,"roa":0.071977,"roe":0.541035,"changeRate5Min":0.007249,"earningDate":1773849600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.028689,"floatMarketCap":23277126274.085,"shortable":3,"shares":115139249,"floatShares":115139249,"preHourTrading":{"tag":"盘前","latestPrice":195.9,"preClose":200.71,"latestTime":"09:29 EDT","volume":12434,"amount":2424811.03904,"timestamp":1773926999999,"change":-4.810000000000002,"changeRate":-0.02396492451796125},"postHourTrading":{"tag":"盘后","latestPrice":202.62,"preClose":200.71,"latestTime":"19:59 EDT","volume":84857,"amount":17032712.865,"timestamp":1773878340924,"change":1.9099999999999966,"changeRate":0.00951621742813012},"overnightTrading":{"tag":"夜盘","latestPrice":200.7100067138672,"preClose":200.7100067138672,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.4178,"impliedVolPercentile":0.9681},{"symbol":"PEP","nameCN":"百事可乐","changeRate":0.005666,"change":0.87,"latestPrice":154.41,"close":154.41,"volume":154581,"market":"US","high":154.5,"low":153.64,"preClose":153.54,"open":153.88,"turnoverRate":0.000113,"peRate":25.735,"amplitude":0.005601,"marketValue":211130988238.02,"askSize":10,"bidSize":23,"askPrice":154.55,"bidPrice":154.3,"week52High":171.48,"week52Low":127.6,"changeRate5Day":-0.028012,"changeRate20Day":-0.061851,"changeRate60Day":0.042184,"changeRateWTD":-0.034213,"changeRateMTD":-0.090315,"changeRateQTD":0.075878,"changeRateYTD":0.075878,"amount":23808528.540939,"eps":6,"lyrEps":6,"lyrPeRate":25.735,"pbRate":10.346515,"volumeRatio":5.813305,"committee":0.393939,"roa":0.090535,"roe":0.428482,"changeRate5Min":0.005666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6225,"divideRate":0.036413,"floatMarketCap":210826488321,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":154.09,"preClose":153.54,"latestTime":"09:29 EDT","volume":8555,"amount":1316171.0088,"timestamp":1773926999999,"change":0.5500000000000114,"changeRate":0.003582128435586892},"postHourTrading":{"tag":"盘后","latestPrice":154,"preClose":153.54,"latestTime":"19:48 EDT","volume":508873,"amount":78133325.6854,"timestamp":1773877696137,"change":0.46000000000000796,"changeRate":0.002995961964309027},"overnightTrading":{"tag":"夜盘","latestPrice":153.80999755859375,"preClose":153.5399932861328,"latestTime":"20260319 04:00 EDT","volume":683,"amount":105319,"timestamp":1773907201493,"change":0.2700042724609375,"changeRate":0.0017585273170994942},"impliedVol":0.3125,"impliedVolPercentile":0.9442},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.005528,"change":0.42,"latestPrice":76.39,"close":76.39,"volume":375823,"market":"US","high":76.45,"low":75.87,"preClose":75.97,"open":76,"turnoverRate":0.000097,"peRate":25.12829,"amplitude":0.007635,"marketValue":328599899669.55,"askSize":150,"bidSize":278,"askPrice":76.41,"bidPrice":76.38,"week52High":82,"week52Low":65.3538,"changeRate5Day":-0.01572,"changeRate20Day":-0.031935,"changeRate60Day":0.090351,"changeRateWTD":-0.012283,"changeRateMTD":-0.063389,"changeRateQTD":0.092691,"changeRateYTD":0.092691,"amount":28630299.477562,"eps":3.04,"lyrEps":3.04,"lyrPeRate":25.128289,"pbRate":10.2148,"volumeRatio":5.340525,"committee":0.299065,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.005528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.026712,"floatMarketCap":295688348171.37,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":75.84,"preClose":75.97,"latestTime":"09:29 EDT","volume":12329,"amount":936436.98929,"timestamp":1773926983199,"change":-0.12999999999999545,"changeRate":-0.0017112017901802746},"postHourTrading":{"tag":"盘后","latestPrice":76.02,"preClose":75.97,"latestTime":"19:59 EDT","volume":948401,"amount":72047998.5869,"timestamp":1773878392898,"change":0.04999999999999716,"changeRate":0.0006581545346847065},"overnightTrading":{"tag":"夜盘","latestPrice":76.01000213623047,"preClose":75.97000122070312,"latestTime":"20260319 04:00 EDT","volume":13736,"amount":1046125,"timestamp":1773907201511,"change":0.04000091552734375,"changeRate":0.0005265356704567594},"impliedVol":0.2357,"impliedVolPercentile":0.8845},{"symbol":"WST","nameCN":"West Pharmaceutical Services Inc","changeRate":0.004895,"change":1.17,"latestPrice":240.17,"close":240.17,"volume":6027,"market":"US","high":240.31,"low":237.26,"preClose":239,"open":237.26,"turnoverRate":0.000084,"peRate":35.371134,"amplitude":0.012762,"marketValue":17278649260.04,"askSize":6,"bidSize":4,"askPrice":239.27,"bidPrice":237.54,"week52High":322.34,"week52Low":187.43,"changeRate5Day":0.039292,"changeRate20Day":-0.01501,"changeRate60Day":-0.118772,"changeRateWTD":0.020003,"changeRateMTD":-0.055713,"changeRateQTD":-0.127099,"changeRateYTD":-0.127099,"amount":1438648.192337,"eps":6.79,"lyrEps":6.79,"lyrPeRate":35.371134,"pbRate":5.440381,"volumeRatio":1.26509,"committee":-0.2,"roa":0.100888,"roe":0.168547,"changeRate5Min":0.004895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.003539,"floatMarketCap":17151118029.359999,"shortable":3,"shares":71943412,"floatShares":71412408,"preHourTrading":{"tag":"盘前","latestPrice":239,"preClose":239,"latestTime":"08:33 EDT","volume":242,"amount":57890.86006,"timestamp":1773923617510,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":239,"preClose":239,"latestTime":"18:03 EDT","volume":24191,"amount":5781648.9685,"timestamp":1773871416513,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":239,"preClose":239,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3686,"impliedVolPercentile":0.498},{"symbol":"COST","nameCN":"好市多","changeRate":0.004776,"change":4.68,"latestPrice":984.6,"close":984.6,"volume":42160,"market":"US","high":987.91,"low":982.5501,"preClose":979.92,"open":983.375,"turnoverRate":0.000095,"peRate":51.199386,"amplitude":0.00547,"marketValue":437033822070.6,"askSize":1,"bidSize":1,"askPrice":985.1,"bidPrice":983.52,"week52High":1067.08,"week52Low":844.06,"changeRate5Day":-0.018658,"changeRate20Day":-0.00326,"changeRate60Day":0.150744,"changeRateWTD":-0.023631,"changeRateMTD":-0.02591,"changeRateQTD":0.141777,"changeRateYTD":0.141777,"amount":41550321.728516,"eps":19.2307,"lyrEps":18.241607,"lyrPeRate":53.975508,"pbRate":13.620277,"volumeRatio":5.8493,"committee":0,"roa":0.087177,"roe":0.29651,"changeRate5Min":0.004776,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.005281,"floatMarketCap":435454355304,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":986.29,"preClose":979.92,"latestTime":"09:29 EDT","volume":2908,"amount":2859917.5286,"timestamp":1773926999999,"change":6.3700000000000045,"changeRate":0.006500530655563724},"postHourTrading":{"tag":"盘后","latestPrice":980.19,"preClose":979.92,"latestTime":"19:59 EDT","volume":126106,"amount":123569145.2745,"timestamp":1773878388846,"change":0.2700000000000955,"changeRate":0.00027553269654675435},"overnightTrading":{"tag":"夜盘","latestPrice":982.8900146484375,"preClose":979.9199829101562,"latestTime":"20260319 04:00 EDT","volume":679,"amount":666887,"timestamp":1773907201518,"change":2.97003173828125,"changeRate":0.003030892103517351},"impliedVol":0.2306,"impliedVolPercentile":0.4781},{"symbol":"ABT","nameCN":"雅培","changeRate":0.003318,"change":0.36,"latestPrice":108.85,"close":108.85,"volume":31926,"market":"US","high":108.85,"low":108.73,"preClose":108.49,"open":108.73,"turnoverRate":0.000018,"peRate":29.260752,"amplitude":0.001106,"marketValue":189276290347.2,"askSize":13,"bidSize":20,"askPrice":109.14,"bidPrice":108.58,"week52High":139.06,"week52Low":105.27,"changeRate5Day":0.006566,"changeRate20Day":-0.029771,"changeRate60Day":-0.132324,"changeRateWTD":0.00759,"changeRateMTD":-0.064461,"changeRateQTD":-0.131216,"changeRateYTD":-0.131216,"amount":3473629.764679,"eps":3.72,"lyrEps":3.730131,"lyrPeRate":29.181281,"pbRate":3.630852,"volumeRatio":0.694741,"committee":0.212121,"roa":0.066296,"roe":0.129609,"changeRate5Min":0.003318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.022049,"floatMarketCap":188335401505.65,"shortable":3,"shares":1738872672,"floatShares":1730228769,"preHourTrading":{"tag":"盘前","latestPrice":108.78,"preClose":108.49,"latestTime":"09:29 EDT","volume":7200,"amount":786054.744,"timestamp":1773926973227,"change":0.29000000000000625,"changeRate":0.0026730574246474907},"postHourTrading":{"tag":"盘后","latestPrice":108.43,"preClose":108.49,"latestTime":"19:52 EDT","volume":436056,"amount":47307484.8665,"timestamp":1773877955430,"change":-0.05999999999998806,"changeRate":-0.0005530463637200485},"overnightTrading":{"tag":"夜盘","latestPrice":108.31999969482422,"preClose":108.48999786376953,"latestTime":"20260319 04:00 EDT","volume":110,"amount":11928,"timestamp":1773907201351,"change":-0.1699981689453125,"changeRate":-0.0015669478504256084},"impliedVol":0.3083,"impliedVolPercentile":0.9203},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.002762,"change":0.42,"latestPrice":152.51,"close":152.51,"volume":21267,"market":"US","high":152.59,"low":152.055,"preClose":152.09,"open":152.59,"turnoverRate":0.000145,"peRate":24.331125,"amplitude":0.003518,"marketValue":26546912722.02,"askSize":151,"bidSize":2,"askPrice":153,"bidPrice":152.24,"week52High":196.91,"week52Low":126.45,"changeRate5Day":0.02825,"changeRate20Day":-0.013774,"changeRate60Day":0.12962,"changeRateWTD":0.015785,"changeRateMTD":-0.033891,"changeRateQTD":0.105465,"changeRateYTD":0.105465,"amount":3243139.61792,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.442822,"volumeRatio":2.483816,"committee":-0.973856,"roa":0.088043,"roe":0.144537,"changeRate5Min":0.002762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.076,"divideRate":0.026726,"floatMarketCap":22340650472.129997,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":152,"preClose":152.09,"latestTime":"09:29 EDT","volume":204,"amount":30935.46576,"timestamp":1773926999874,"change":-0.09000000000000341,"changeRate":-0.0005917548819777987},"postHourTrading":{"tag":"盘后","latestPrice":152.09,"preClose":152.09,"latestTime":"19:48 EDT","volume":29931,"amount":4552170.16,"timestamp":1773877692457,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":152.10000610351562,"preClose":152.08999633789062,"latestTime":"20260319 04:00 EDT","volume":98,"amount":14923,"timestamp":1773907201330,"change":0.010009765625,"changeRate":0.00006581475354080364},"impliedVol":0.3881,"impliedVolPercentile":0.741},{"symbol":"CVS","nameCN":"西维斯健康","changeRate":0.001438,"change":0.105,"latestPrice":73.125,"close":73.125,"volume":87530,"market":"US","high":73.39,"low":73.05,"preClose":73.02,"open":73.1,"turnoverRate":0.000069,"peRate":52.607914,"amplitude":0.004656,"marketValue":92827250465.625,"askSize":11,"bidSize":20,"askPrice":73.3,"bidPrice":73.06,"week52High":85.15,"week52Low":58.35,"changeRate5Day":-0.038714,"changeRate20Day":-0.054255,"changeRate60Day":-0.059122,"changeRateWTD":-0.039472,"changeRateMTD":-0.084793,"changeRateQTD":-0.078566,"changeRateYTD":-0.078566,"amount":6408417.140732,"eps":1.39,"lyrEps":1.39,"lyrPeRate":52.607914,"pbRate":1.234175,"volumeRatio":2.57906,"committee":0.290323,"roa":0.024713,"roe":0.02287,"changeRate5Min":0.001438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6579,"divideRate":0.036347,"floatMarketCap":92554715053.125,"shortable":3,"shares":1269432485,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":72.89,"preClose":73.02,"latestTime":"09:29 EDT","volume":3723,"amount":272277.36078,"timestamp":1773926944618,"change":-0.12999999999999545,"changeRate":-0.0017803341550259582},"postHourTrading":{"tag":"盘后","latestPrice":73.07,"preClose":73.02,"latestTime":"19:59 EDT","volume":325791,"amount":23803763.4858,"timestamp":1773878388000,"change":0.04999999999999716,"changeRate":0.0006847439057791997},"overnightTrading":{"tag":"夜盘","latestPrice":73.30000305175781,"preClose":73.0199966430664,"latestTime":"20260319 04:00 EDT","volume":54,"amount":3954,"timestamp":1773907201429,"change":0.28000640869140625,"changeRate":0.0038346538149011842},"impliedVol":0.4029,"impliedVolPercentile":0.8088},{"symbol":"WMT","nameCN":"沃尔玛","changeRate":0.001148,"change":0.14,"latestPrice":122.12,"close":122.12,"volume":548119,"market":"US","high":122.71,"low":121.7,"preClose":121.98,"open":122.4,"turnoverRate":0.000126,"peRate":44.7326,"amplitude":0.00828,"marketValue":973316789643.68,"askSize":80,"bidSize":83,"askPrice":122.13,"bidPrice":122.05,"week52High":134.69,"week52Low":79.81,"changeRate5Day":-0.025612,"changeRate20Day":-0.022023,"changeRate60Day":0.067856,"changeRateWTD":-0.034777,"changeRateMTD":-0.045565,"changeRateQTD":0.096131,"changeRateYTD":0.096131,"amount":67059590.451378,"eps":2.73,"lyrEps":2.73,"lyrPeRate":44.732601,"pbRate":9.770589,"volumeRatio":5.507243,"committee":0.365079,"roa":0.068344,"roe":0.21847,"changeRate5Min":0.001148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.007697,"floatMarketCap":531256286533.32,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":122.25,"preClose":121.98,"latestTime":"09:29 EDT","volume":43390,"amount":5305376.8732,"timestamp":1773926999999,"change":0.269999999999996,"changeRate":0.002213477619281817},"postHourTrading":{"tag":"盘后","latestPrice":122.14,"preClose":121.98,"latestTime":"19:59 EDT","volume":1622200,"amount":197875271.7807,"timestamp":1773878381078,"change":0.1599999999999966,"changeRate":0.001311690441055883},"overnightTrading":{"tag":"夜盘","latestPrice":122.0999984741211,"preClose":121.9800033569336,"latestTime":"20260319 04:00 EDT","volume":3368,"amount":412121,"timestamp":1773907201510,"change":0.1199951171875,"changeRate":0.0009837277741038793},"impliedVol":0.2993,"impliedVolPercentile":0.5618},{"symbol":"RMD","nameCN":"瑞思迈","changeRate":0.000878,"change":0.2,"latestPrice":228.08,"close":228.08,"volume":14051,"market":"US","high":229.42,"low":226.43,"preClose":227.88,"open":227.925,"turnoverRate":0.000097,"peRate":22.558134,"amplitude":0.013121,"marketValue":33291992335.52,"askSize":80,"bidSize":6,"askPrice":229,"bidPrice":227.57,"week52High":293.81,"week52Low":199.92,"changeRate5Day":-0.018631,"changeRate20Day":-0.110071,"changeRate60Day":-0.068833,"changeRateWTD":-0.011956,"changeRateMTD":-0.109966,"changeRateQTD":-0.053099,"changeRateYTD":-0.053099,"amount":3202937.199188,"eps":10.110765,"lyrEps":9.547172,"lyrPeRate":23.889797,"pbRate":5.266988,"volumeRatio":2.398813,"committee":-0.860465,"roa":0.147452,"roe":0.256763,"changeRate5Min":0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.33,"divideRate":0.010216,"floatMarketCap":33187144871.84,"shortable":3,"shares":145966294,"floatShares":145506598,"preHourTrading":{"tag":"盘前","latestPrice":230.01,"preClose":227.88,"latestTime":"09:27 EDT","volume":86,"amount":19511.53896,"timestamp":1773926855446,"change":2.1299999999999955,"changeRate":0.009347024749868331},"postHourTrading":{"tag":"盘后","latestPrice":227.16,"preClose":227.88,"latestTime":"19:37 EDT","volume":52425,"amount":11945649.25,"timestamp":1773877071244,"change":-0.7199999999999989,"changeRate":-0.0031595576619273254},"overnightTrading":{"tag":"夜盘","latestPrice":228.75999450683594,"preClose":227.8800048828125,"latestTime":"20260319 04:00 EDT","volume":109,"amount":24804,"timestamp":1773907201519,"change":0.8799896240234375,"changeRate":0.0038616359714226485},"impliedVol":0.3569,"impliedVolPercentile":0.6932},{"symbol":"ZBH","nameCN":"齐默巴奥米特控股","changeRate":0.000842,"change":0.075,"latestPrice":89.155,"close":89.155,"volume":16845,"market":"US","high":89.23,"low":89.155,"preClose":89.08,"open":89.18,"turnoverRate":0.000086,"peRate":25.114085,"amplitude":0.000842,"marketValue":17443354060,"askSize":100,"bidSize":12,"askPrice":89.51,"bidPrice":88.84,"week52High":114.44,"week52Low":84.59,"changeRate5Day":-0.037099,"changeRate20Day":-0.101713,"changeRate60Day":0.00028,"changeRateWTD":-0.043401,"changeRateMTD":-0.094321,"changeRateQTD":-0.008508,"changeRateYTD":-0.008508,"amount":1502266.150017,"eps":3.55,"lyrEps":3.55,"lyrPeRate":25.114085,"pbRate":1.373741,"volumeRatio":1.467193,"committee":0.73913,"roa":0.039408,"roe":0.055992,"changeRate5Min":0.000842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.010768,"floatMarketCap":17443354060,"shortable":3,"shares":195652000,"floatShares":195652000,"preHourTrading":{"tag":"盘前","latestPrice":89.08,"preClose":89.08,"latestTime":"08:00 EDT","volume":29,"amount":2590.34003,"timestamp":1773921604643,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":89.02,"preClose":89.08,"latestTime":"19:24 EDT","volume":57002,"amount":5077773.2014,"timestamp":1773876261110,"change":-0.060000000000002274,"changeRate":-0.0006735518634935145},"overnightTrading":{"tag":"夜盘","latestPrice":89.08000183105469,"preClose":89.08000183105469,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3146,"impliedVolPercentile":0.5299},{"symbol":"SYY","nameCN":"西思科公司","changeRate":0.000727,"change":0.06,"latestPrice":82.57,"close":82.57,"volume":25806,"market":"US","high":82.57,"low":82.335,"preClose":82.51,"open":82.335,"turnoverRate":0.000054,"peRate":22.146151,"amplitude":0.002848,"marketValue":39539557393.92,"askSize":100,"bidSize":200,"askPrice":82.65,"bidPrice":82.48,"week52High":91.845,"week52Low":67.12,"changeRate5Day":-0.027559,"changeRate20Day":-0.079179,"changeRate60Day":0.108471,"changeRateWTD":-0.034156,"changeRateMTD":-0.09423,"changeRateQTD":0.120505,"changeRateYTD":0.120505,"amount":2128644.152435,"eps":3.728413,"lyrEps":3.744794,"lyrPeRate":22.049277,"pbRate":17.319123,"volumeRatio":1.975326,"committee":0.333333,"roa":0.085049,"roe":0.823448,"changeRate5Min":0.000727,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1288,"divideRate":0.025782,"floatMarketCap":39308568314.34,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":82.21,"preClose":82.51,"latestTime":"09:15 EDT","volume":271,"amount":22474.183115,"timestamp":1773926100023,"change":-0.30000000000001137,"changeRate":-0.0036359229184342668},"postHourTrading":{"tag":"盘后","latestPrice":82.01,"preClose":82.51,"latestTime":"19:48 EDT","volume":163948,"amount":13527196.6458,"timestamp":1773877696201,"change":-0.5,"changeRate":-0.006059871530723548},"overnightTrading":{"tag":"夜盘","latestPrice":83.06999969482422,"preClose":82.51000213623047,"latestTime":"20260319 04:00 EDT","volume":2,"amount":168,"timestamp":1773907201458,"change":0.55999755859375,"changeRate":0.006787026349473973},"impliedVol":0.2445,"impliedVolPercentile":0.7211},{"symbol":"HCA","nameCN":"HCA控股","changeRate":0.000598,"change":0.3,"latestPrice":502.35,"close":502.35,"volume":16768,"market":"US","high":506.51,"low":499.505,"preClose":502.05,"open":499.505,"turnoverRate":0.00011,"peRate":17.732086,"amplitude":0.013953,"marketValue":112336612170,"askSize":12,"bidSize":5,"askPrice":505.82,"bidPrice":501.92,"week52High":556.52,"week52Low":314.43,"changeRate5Day":-0.056761,"changeRate20Day":-0.049767,"changeRate60Day":0.062096,"changeRateWTD":-0.057452,"changeRateMTD":-0.051633,"changeRateQTD":0.076019,"changeRateYTD":0.076019,"amount":8435874.976563,"eps":28.33,"lyrEps":28.326269,"lyrPeRate":17.734422,"pbRate":-18.638894,"volumeRatio":2.829526,"committee":-0.411765,"roa":0.124393,"roe":136.316831,"changeRate5Min":0.000598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.005733,"floatMarketCap":76357200000,"shortable":3,"shares":223622200,"floatShares":152000000,"preHourTrading":{"tag":"盘前","latestPrice":501.5,"preClose":502.05,"latestTime":"09:23 EDT","volume":4614,"amount":2315467.79736,"timestamp":1773926631187,"change":-0.5500000000000114,"changeRate":-0.001095508415496487},"postHourTrading":{"tag":"盘后","latestPrice":502.05,"preClose":502.05,"latestTime":"19:54 EDT","volume":19287,"amount":9682814.9363,"timestamp":1773878062660,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":502.04998779296875,"preClose":502.04998779296875,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3141,"impliedVolPercentile":0.6892}]}}}